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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 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 |
| 2015/06/02 | 1,566 | 1,574 | 1,559 | 1,559 | -7 | -0.4% | 2,000 |
| 2015/06/01 | 1,555 | 1,566 | 1,550 | 1,566 | ±0 | ±0% | 1,100 |
| 2015/05/29 | 1,545 | 1,566 | 1,540 | 1,566 | -7 | -0.4% | 5,800 |
| 2015/05/28 | 1,586 | 1,586 | 1,552 | 1,573 | +14 | +0.9% | 3,200 |
| 2015/05/27 | 1,569 | 1,587 | 1,559 | 1,559 | -6 | -0.4% | 1,400 |
| 2015/05/26 | 1,567 | 1,567 | 1,556 | 1,565 | +4 | +0.3% | 1,000 |
| 2015/05/25 | 1,576 | 1,579 | 1,553 | 1,561 | +8 | +0.5% | 4,000 |
| 2015/05/22 | 1,523 | 1,561 | 1,523 | 1,553 | +32 | +2.1% | 1,800 |
| 2015/05/21 | 1,529 | 1,599 | 1,521 | 1,521 | -9 | -0.6% | 3,900 |
| 2015/05/20 | 1,500 | 1,534 | 1,500 | 1,530 | +30 | +2% | 900 |
| 2015/05/19 | 1,478 | 1,501 | 1,444 | 1,500 | -9 | -0.6% | 5,800 |
| 2015/05/18 | 1,530 | 1,530 | 1,502 | 1,509 | -21 | -1.4% | 5,700 |
| 2015/05/15 | 1,530 | 1,530 | 1,500 | 1,530 | -22 | -1.4% | 14,500 |
| 2015/05/14 | 1,468 | 1,649 | 1,460 | 1,552 | +187 | +13.7% | 44,800 |
| 2015/05/13 | 1,365 | 1,365 | 1,352 | 1,365 | ±0 | ±0% | 500 |
| 2015/05/12 | 1,386 | 1,386 | 1,363 | 1,365 | -21 | -1.5% | 600 |
| 2015/05/11 | 1,386 | 1,387 | 1,386 | 1,386 | +12 | +0.9% | 600 |
| 2015/05/08 | 1,375 | 1,375 | 1,374 | 1,374 | -1 | -0.1% | 200 |
| 2015/05/07 | 1,386 | 1,386 | 1,360 | 1,375 | ±0 | ±0% | 1,500 |
| 2015/05/01 | 1,372 | 1,375 | 1,372 | 1,375 | +1 | +0.1% | 2,000 |
| 2015/04/30 | 1,360 | 1,374 | 1,359 | 1,374 | +15 | +1.1% | 1,000 |
| 2015/04/28 | 1,361 | 1,370 | 1,350 | 1,359 | -10 | -0.7% | 3,000 |
| 2015/04/27 | 1,371 | 1,375 | 1,348 | 1,369 | +20 | +1.5% | 2,500 |
| 2015/04/24 | 1,371 | 1,374 | 1,346 | 1,349 | -21 | -1.5% | 1,400 |
| 2015/04/23 | 1,373 | 1,373 | 1,352 | 1,370 | -6 | -0.4% | 400 |
| 2015/04/22 | 1,376 | 1,376 | 1,345 | 1,376 | -1 | -0.1% | 1,300 |
| 2015/04/21 | 1,380 | 1,380 | 1,357 | 1,377 | -3 | -0.2% | 3,100 |
| 2015/04/20 | 1,360 | 1,380 | 1,360 | 1,380 | -10 | -0.7% | 800 |
| 2015/04/17 | 1,395 | 1,397 | 1,351 | 1,390 | +4 | +0.3% | 4,700 |
| 2015/04/16 | 1,390 | 1,390 | 1,367 | 1,386 | +9 | +0.7% | 1,800 |
| 2015/04/15 | 1,375 | 1,377 | 1,368 | 1,377 | +11 | +0.8% | 2,000 |
2451～
2500
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
