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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,601 | 1,605 | 1,551 | 1,572 | -29 | -1.8% | 7,300 |
| 2015/08/11 | 1,621 | 1,628 | 1,600 | 1,601 | -19 | -1.2% | 7,900 |
| 2015/08/10 | 1,670 | 1,700 | 1,603 | 1,620 | +40 | +2.5% | 18,900 |
| 2015/08/07 | 1,592 | 1,610 | 1,580 | 1,580 | -14 | -0.9% | 3,400 |
| 2015/08/06 | 1,599 | 1,608 | 1,579 | 1,594 | +1 | +0.1% | 1,900 |
| 2015/08/05 | 1,580 | 1,594 | 1,579 | 1,593 | +14 | +0.9% | 4,200 |
| 2015/08/04 | 1,560 | 1,600 | 1,560 | 1,579 | +19 | +1.2% | 9,800 |
| 2015/08/03 | 1,595 | 1,595 | 1,550 | 1,560 | -29 | -1.8% | 1,600 |
| 2015/07/31 | 1,579 | 1,590 | 1,547 | 1,589 | +9 | +0.6% | 2,500 |
| 2015/07/30 | 1,581 | 1,581 | 1,557 | 1,580 | -1 | -0.1% | 400 |
| 2015/07/29 | 1,570 | 1,581 | 1,570 | 1,581 | +15 | +1% | 1,400 |
| 2015/07/28 | 1,563 | 1,566 | 1,563 | 1,566 | +39 | +2.6% | 400 |
| 2015/07/27 | 1,575 | 1,575 | 1,527 | 1,527 | -40 | -2.6% | 1,000 |
| 2015/07/24 | 1,580 | 1,580 | 1,520 | 1,567 | -13 | -0.8% | 2,300 |
| 2015/07/23 | 1,548 | 1,580 | 1,548 | 1,580 | -8 | -0.5% | 2,300 |
| 2015/07/22 | 1,592 | 1,592 | 1,578 | 1,588 | -2 | -0.1% | 1,100 |
| 2015/07/21 | 1,575 | 1,590 | 1,552 | 1,590 | +30 | +1.9% | 1,000 |
| 2015/07/17 | 1,548 | 1,560 | 1,548 | 1,560 | +20 | +1.3% | 2,500 |
| 2015/07/16 | 1,535 | 1,540 | 1,535 | 1,540 | +20 | +1.3% | 600 |
| 2015/07/15 | 1,528 | 1,539 | 1,500 | 1,520 | -3 | -0.2% | 3,800 |
| 2015/07/14 | 1,507 | 1,525 | 1,501 | 1,523 | +46 | +3.1% | 3,700 |
| 2015/07/13 | 1,526 | 1,526 | 1,477 | 1,477 | -23 | -1.5% | 700 |
| 2015/07/10 | 1,534 | 1,534 | 1,495 | 1,500 | -35 | -2.3% | 2,000 |
| 2015/07/09 | 1,516 | 1,540 | 1,490 | 1,535 | +18 | +1.2% | 3,000 |
| 2015/07/08 | 1,525 | 1,540 | 1,498 | 1,517 | +22 | +1.5% | 6,700 |
| 2015/07/07 | 1,493 | 1,500 | 1,493 | 1,495 | +5 | +0.3% | 4,900 |
| 2015/07/06 | 1,495 | 1,495 | 1,461 | 1,490 | -6 | -0.4% | 2,100 |
| 2015/07/03 | 1,493 | 1,496 | 1,460 | 1,496 | +3 | +0.2% | 1,900 |
| 2015/07/02 | 1,488 | 1,493 | 1,463 | 1,493 | +5 | +0.3% | 1,000 |
| 2015/07/01 | 1,460 | 1,488 | 1,455 | 1,488 | +28 | +1.9% | 1,200 |
| 2015/06/30 | 1,385 | 1,460 | 1,385 | 1,460 | +45 | +3.2% | 3,800 |
| 2015/06/29 | 1,455 | 1,455 | 1,380 | 1,415 | -46 | -3.1% | 3,200 |
| 2015/06/26 | 1,513 | 1,513 | 1,460 | 1,461 | -52 | -3.4% | 6,900 |
| 2015/06/25 | 1,500 | 1,515 | 1,500 | 1,513 | -9 | -0.6% | 1,300 |
| 2015/06/24 | 1,528 | 1,528 | 1,465 | 1,522 | -3 | -0.2% | 4,500 |
| 2015/06/23 | 1,525 | 1,525 | 1,525 | 1,525 | +26 | +1.7% | 100 |
| 2015/06/22 | 1,528 | 1,528 | 1,499 | 1,499 | -25 | -1.6% | 5,800 |
| 2015/06/19 | 1,529 | 1,529 | 1,517 | 1,524 | -5 | -0.3% | 600 |
| 2015/06/18 | 1,537 | 1,537 | 1,510 | 1,529 | +9 | +0.6% | 1,400 |
| 2015/06/17 | 1,543 | 1,543 | 1,453 | 1,520 | -23 | -1.5% | 4,000 |
| 2015/06/16 | 1,550 | 1,550 | 1,531 | 1,543 | -7 | -0.5% | 1,200 |
| 2015/06/15 | 1,539 | 1,550 | 1,539 | 1,550 | +11 | +0.7% | 1,500 |
| 2015/06/12 | 1,575 | 1,575 | 1,539 | 1,539 | -16 | -1% | 4,000 |
| 2015/06/11 | 1,550 | 1,562 | 1,550 | 1,555 | -5 | -0.3% | 2,300 |
| 2015/06/10 | 1,565 | 1,577 | 1,500 | 1,560 | -10 | -0.6% | 3,000 |
| 2015/06/09 | 1,585 | 1,585 | 1,570 | 1,570 | -8 | -0.5% | 1,300 |
| 2015/06/08 | 1,559 | 1,580 | 1,558 | 1,578 | +19 | +1.2% | 1,400 |
| 2015/06/05 | 1,569 | 1,569 | 1,553 | 1,559 | +2 | +0.1% | 300 |
| 2015/06/04 | 1,557 | 1,557 | 1,533 | 1,557 | ±0 | ±0% | 1,000 |
| 2015/06/03 | 1,557 | 1,565 | 1,525 | 1,557 | -2 | -0.1% | 2,000 |
2451～
2500
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
