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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/08 | 1,512 | 1,549 | 1,510 | 1,540 | +28 | +1.9% | 1,800 |
| 2015/09/07 | 1,508 | 1,519 | 1,482 | 1,512 | -35 | -2.3% | 900 |
| 2015/09/04 | 1,575 | 1,575 | 1,478 | 1,547 | -3 | -0.2% | 2,200 |
| 2015/09/03 | 1,550 | 1,589 | 1,515 | 1,550 | +6 | +0.4% | 4,300 |
| 2015/09/02 | 1,478 | 1,569 | 1,478 | 1,544 | +4 | +0.3% | 5,700 |
| 2015/09/01 | 1,674 | 1,692 | 1,540 | 1,540 | -174 | -10.2% | 6,900 |
| 2015/08/31 | 1,700 | 1,714 | 1,652 | 1,714 | +9 | +0.5% | 2,100 |
| 2015/08/28 | 1,715 | 1,715 | 1,689 | 1,705 | +56 | +3.4% | 2,000 |
| 2015/08/27 | 1,600 | 1,649 | 1,600 | 1,649 | +67 | +4.2% | 11,200 |
| 2015/08/26 | 1,570 | 1,582 | 1,420 | 1,582 | +52 | +3.4% | 9,100 |
| 2015/08/25 | 1,500 | 1,589 | 1,382 | 1,530 | -1 | -0.1% | 17,000 |
| 2015/08/24 | 1,555 | 1,625 | 1,521 | 1,531 | -171 | -10% | 26,500 |
| 2015/08/21 | 1,700 | 1,742 | 1,681 | 1,702 | -53 | -3% | 7,300 |
| 2015/08/20 | 1,795 | 1,795 | 1,734 | 1,755 | -40 | -2.2% | 7,600 |
| 2015/08/19 | 1,830 | 1,830 | 1,751 | 1,795 | -35 | -1.9% | 13,300 |
| 2015/08/18 | 1,830 | 1,850 | 1,796 | 1,830 | -12 | -0.7% | 18,000 |
| 2015/08/17 | 1,821 | 1,909 | 1,803 | 1,842 | +101 | +5.8% | 35,600 |
| 2015/08/14 | 1,610 | 1,743 | 1,610 | 1,741 | +144 | +9% | 22,500 |
| 2015/08/13 | 1,560 | 1,609 | 1,535 | 1,597 | +25 | +1.6% | 4,300 |
2401～
2450
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
