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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/27 | 1,510 | 1,510 | 1,501 | 1,502 | -4 | -0.3% | 2,000 |
| 2015/10/26 | 1,535 | 1,540 | 1,505 | 1,506 | +26 | +1.8% | 1,200 |
| 2015/10/23 | 1,500 | 1,500 | 1,470 | 1,480 | -20 | -1.3% | 1,900 |
| 2015/10/22 | 1,500 | 1,500 | 1,490 | 1,500 | -1 | -0.1% | 2,600 |
| 2015/10/21 | 1,500 | 1,501 | 1,490 | 1,501 | +1 | +0.1% | 1,600 |
| 2015/10/20 | 1,503 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 500 |
| 2015/10/19 | 1,506 | 1,506 | 1,500 | 1,505 | -1 | -0.1% | 900 |
| 2015/10/16 | 1,490 | 1,506 | 1,466 | 1,506 | +30 | +2% | 1,000 |
| 2015/10/15 | 1,476 | 1,476 | 1,476 | 1,476 | -1 | -0.1% | 200 |
| 2015/10/14 | 1,476 | 1,477 | 1,476 | 1,477 | +17 | +1.2% | 1,300 |
| 2015/10/13 | 1,465 | 1,477 | 1,452 | 1,460 | +12 | +0.8% | 2,500 |
| 2015/10/09 | 1,448 | 1,460 | 1,420 | 1,448 | +1 | +0.1% | 1,000 |
| 2015/10/08 | 1,477 | 1,477 | 1,447 | 1,447 | -30 | -2% | 4,800 |
| 2015/10/07 | 1,477 | 1,480 | 1,443 | 1,477 | -4 | -0.3% | 1,600 |
| 2015/10/06 | 1,483 | 1,483 | 1,472 | 1,481 | +12 | +0.8% | 500 |
| 2015/10/05 | 1,480 | 1,483 | 1,449 | 1,469 | ±0 | ±0% | 1,800 |
| 2015/10/02 | 1,446 | 1,469 | 1,446 | 1,469 | ±0 | ±0% | 2,300 |
| 2015/10/01 | 1,493 | 1,499 | 1,464 | 1,469 | -24 | -1.6% | 1,000 |
| 2015/09/30 | 1,468 | 1,493 | 1,468 | 1,493 | +43 | +3% | 700 |
| 2015/09/29 | 1,524 | 1,524 | 1,430 | 1,450 | -50 | -3.3% | 5,900 |
| 2015/09/28 | 1,526 | 1,526 | 1,456 | 1,500 | ±0 | ±0% | 1,100 |
| 2015/09/25 | 1,510 | 1,510 | 1,480 | 1,500 | -20 | -1.3% | 2,600 |
| 2015/09/24 | 1,507 | 1,520 | 1,486 | 1,520 | +13 | +0.9% | 2,900 |
| 2015/09/18 | 1,524 | 1,524 | 1,461 | 1,507 | -12 | -0.8% | 2,000 |
| 2015/09/17 | 1,519 | 1,519 | 1,519 | 1,519 | +19 | +1.3% | 200 |
| 2015/09/16 | 1,500 | 1,515 | 1,500 | 1,500 | ±0 | ±0% | 1,300 |
| 2015/09/15 | 1,549 | 1,550 | 1,477 | 1,500 | -29 | -1.9% | 5,400 |
| 2015/09/14 | 1,608 | 1,608 | 1,503 | 1,529 | -80 | -5% | 3,200 |
| 2015/09/11 | 1,561 | 1,609 | 1,561 | 1,609 | +74 | +4.8% | 1,900 |
| 2015/09/10 | 1,560 | 1,560 | 1,520 | 1,535 | -35 | -2.2% | 800 |
| 2015/09/09 | 1,556 | 1,570 | 1,531 | 1,570 | +30 | +1.9% | 2,700 |
2351～
2400
件表示中 / 3737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 | 213,600円 | -10.9% | -42.7% | 1.87% | 12.53倍 | 0.45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 |
| 高松機械 | 48,500円 | +10.0% | - | 2.06% | 62.18倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| カワタ | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86倍 | 0.39倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 黒田精 | 91,000円 | +19.8% | +19.3% | 3.30% | 16.77倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
市場注目の銘柄
チャート関連のコラム
