ＴＶＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,450 | 1,500 | 1,450 | 1,500 | +60 | +4.2% | 900 |
| 2016/01/12 | 1,500 | 1,501 | 1,430 | 1,440 | -65 | -4.3% | 9,100 |
| 2016/01/08 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 100 |
| 2016/01/07 | 1,541 | 1,541 | 1,501 | 1,505 | -51 | -3.3% | 1,700 |
| 2016/01/06 | 1,569 | 1,575 | 1,551 | 1,556 | -19 | -1.2% | 3,800 |
| 2016/01/05 | 1,631 | 1,639 | 1,575 | 1,575 | -56 | -3.4% | 3,600 |
| 2016/01/04 | 1,631 | 1,680 | 1,631 | 1,631 | +6 | +0.4% | 5,900 |
| 2015/12/30 | 1,568 | 1,625 | 1,568 | 1,625 | +50 | +3.2% | 3,700 |
| 2015/12/29 | 1,544 | 1,610 | 1,540 | 1,575 | +97 | +6.6% | 13,500 |
| 2015/12/28 | 1,439 | 1,488 | 1,414 | 1,478 | +39 | +2.7% | 5,400 |
| 2015/12/25 | 1,465 | 1,465 | 1,421 | 1,439 | +34 | +2.4% | 6,000 |
| 2015/12/24 | 1,423 | 1,435 | 1,395 | 1,405 | -26 | -1.8% | 5,000 |
| 2015/12/22 | 1,417 | 1,431 | 1,403 | 1,431 | +14 | +1% | 1,500 |
| 2015/12/21 | 1,398 | 1,417 | 1,380 | 1,417 | +14 | +1% | 5,100 |
| 2015/12/18 | 1,400 | 1,403 | 1,400 | 1,403 | +6 | +0.4% | 1,900 |
| 2015/12/17 | 1,420 | 1,435 | 1,397 | 1,397 | -15 | -1.1% | 5,600 |
| 2015/12/16 | 1,410 | 1,415 | 1,403 | 1,412 | +2 | +0.1% | 5,900 |
| 2015/12/15 | 1,429 | 1,429 | 1,410 | 1,410 | -7 | -0.5% | 1,100 |
| 2015/12/14 | 1,437 | 1,437 | 1,406 | 1,417 | -7 | -0.5% | 6,400 |
| 2015/12/11 | 1,431 | 1,431 | 1,424 | 1,424 | +13 | +0.9% | 400 |
| 2015/12/10 | 1,469 | 1,469 | 1,411 | 1,411 | -32 | -2.2% | 4,300 |
| 2015/12/09 | 1,440 | 1,450 | 1,440 | 1,443 | -27 | -1.8% | 3,500 |
| 2015/12/08 | 1,479 | 1,480 | 1,470 | 1,470 | -9 | -0.6% | 1,900 |
| 2015/12/07 | 1,500 | 1,500 | 1,478 | 1,479 | +5 | +0.3% | 1,300 |
| 2015/12/04 | 1,505 | 1,505 | 1,451 | 1,474 | -66 | -4.3% | 4,500 |
| 2015/12/03 | 1,550 | 1,550 | 1,520 | 1,540 | -12 | -0.8% | 4,200 |
| 2015/12/02 | 1,575 | 1,575 | 1,552 | 1,552 | -29 | -1.8% | 700 |
| 2015/12/01 | 1,580 | 1,581 | 1,580 | 1,581 | +1 | +0.1% | 700 |
| 2015/11/30 | 1,580 | 1,586 | 1,579 | 1,580 | +1 | +0.1% | 3,800 |
| 2015/11/27 | 1,580 | 1,590 | 1,574 | 1,579 | +6 | +0.4% | 10,000 |
| 2015/11/26 | 1,605 | 1,605 | 1,573 | 1,573 | -3 | -0.2% | 400 |
| 2015/11/25 | 1,572 | 1,612 | 1,572 | 1,576 | -36 | -2.2% | 1,100 |
| 2015/11/24 | 1,660 | 1,663 | 1,610 | 1,612 | +32 | +2% | 2,700 |
| 2015/11/20 | 1,570 | 1,580 | 1,565 | 1,580 | -10 | -0.6% | 12,800 |
| 2015/11/19 | 1,618 | 1,618 | 1,578 | 1,590 | +11 | +0.7% | 500 |
| 2015/11/18 | 1,634 | 1,634 | 1,578 | 1,579 | -64 | -3.9% | 3,300 |
| 2015/11/17 | 1,650 | 1,650 | 1,643 | 1,643 | -7 | -0.4% | 2,400 |
| 2015/11/16 | 1,647 | 1,650 | 1,607 | 1,650 | -1 | -0.1% | 2,500 |
| 2015/11/13 | 1,500 | 1,680 | 1,500 | 1,651 | +31 | +1.9% | 16,900 |
| 2015/11/12 | 1,624 | 1,635 | 1,607 | 1,620 | +13 | +0.8% | 4,100 |
| 2015/11/11 | 1,610 | 1,612 | 1,607 | 1,607 | +8 | +0.5% | 2,200 |
| 2015/11/10 | 1,610 | 1,610 | 1,596 | 1,599 | -11 | -0.7% | 2,600 |
| 2015/11/09 | 1,630 | 1,636 | 1,601 | 1,610 | +100 | +6.6% | 8,900 |
| 2015/11/06 | 1,511 | 1,511 | 1,510 | 1,510 | -1 | -0.1% | 1,100 |
| 2015/11/05 | 1,512 | 1,512 | 1,511 | 1,511 | -1 | -0.1% | 700 |
| 2015/11/04 | 1,510 | 1,513 | 1,491 | 1,512 | +2 | +0.1% | 5,400 |
| 2015/11/02 | 1,514 | 1,514 | 1,510 | 1,510 | -4 | -0.3% | 2,500 |
| 2015/10/30 | 1,511 | 1,514 | 1,511 | 1,514 | +4 | +0.3% | 200 |
| 2015/10/29 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 1,000 |
| 2015/10/28 | 1,500 | 1,503 | 1,500 | 1,500 | -2 | -0.1% | 11,300 |
2351～
2400
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ＴＶＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＶＥ | 251,800円 | -10.9% | -42.7% | 1.59% | 9.85倍 | 0.53倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| オーケーエム | 153,900円 | +2.5% | -8.1% | 2.60% | 15.33倍 | 0.67倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| 鉱研工業 | 75,900円 | +8.4% | +37.7% | 0.00% | 11.49倍 | 1.20倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| 靜 甲 | 95,300円 | -0.3% | -30.2% | 2.52% | 6.15倍 | 0.39倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 和井田 | 87,900円 | +0.2% | -15.1% | 3.87% | 14.51倍 | 0.56倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
市場注目の銘柄
チャート関連のコラム
