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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/14 | 1,391 | 1,400 | 1,366 | 1,366 | -28 | -2% | 4,200 |
| 2015/04/13 | 1,395 | 1,395 | 1,355 | 1,394 | +34 | +2.5% | 2,000 |
| 2015/04/10 | 1,351 | 1,360 | 1,351 | 1,360 | +20 | +1.5% | 3,900 |
| 2015/04/09 | 1,345 | 1,345 | 1,327 | 1,340 | -4 | -0.3% | 900 |
| 2015/04/08 | 1,345 | 1,345 | 1,320 | 1,344 | ±0 | ±0% | 700 |
| 2015/04/07 | 1,345 | 1,345 | 1,320 | 1,344 | +31 | +2.4% | 600 |
| 2015/04/06 | 1,359 | 1,359 | 1,313 | 1,313 | -46 | -3.4% | 1,100 |
| 2015/04/03 | 1,359 | 1,359 | 1,359 | 1,359 | ±0 | ±0% | 100 |
| 2015/04/02 | 1,349 | 1,359 | 1,349 | 1,359 | +12 | +0.9% | 1,400 |
| 2015/04/01 | 1,330 | 1,347 | 1,327 | 1,347 | -11 | -0.8% | 1,600 |
| 2015/03/31 | 1,358 | 1,358 | 1,358 | 1,358 | +2 | +0.1% | 200 |
| 2015/03/30 | 1,354 | 1,356 | 1,354 | 1,356 | +16 | +1.2% | 200 |
| 2015/03/27 | 1,340 | 1,341 | 1,340 | 1,340 | -6 | -0.4% | 1,300 |
| 2015/03/26 | 1,351 | 1,351 | 1,346 | 1,346 | +6 | +0.4% | 1,500 |
| 2015/03/25 | 1,333 | 1,340 | 1,333 | 1,340 | -11 | -0.8% | 200 |
| 2015/03/24 | 1,348 | 1,360 | 1,339 | 1,351 | +3 | +0.2% | 800 |
| 2015/03/23 | 1,330 | 1,350 | 1,330 | 1,348 | +18 | +1.4% | 2,600 |
| 2015/03/20 | 1,320 | 1,330 | 1,320 | 1,330 | +30 | +2.3% | 2,400 |
| 2015/03/19 | 1,320 | 1,328 | 1,300 | 1,300 | -20 | -1.5% | 3,100 |
2501～
2550
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
