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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,198 | 1,198 | 1,180 | 1,196 | +9 | +0.8% | 600 |
| 2015/01/30 | 1,184 | 1,209 | 1,184 | 1,187 | -13 | -1.1% | 400 |
| 2015/01/29 | 1,208 | 1,208 | 1,200 | 1,200 | +5 | +0.4% | 1,100 |
| 2015/01/28 | 1,181 | 1,207 | 1,181 | 1,195 | ±0 | ±0% | 900 |
| 2015/01/27 | 1,190 | 1,197 | 1,190 | 1,195 | ±0 | ±0% | 1,700 |
| 2015/01/26 | 1,190 | 1,195 | 1,186 | 1,195 | +9 | +0.8% | 1,700 |
| 2015/01/23 | 1,199 | 1,199 | 1,180 | 1,186 | -13 | -1.1% | 3,500 |
| 2015/01/22 | 1,206 | 1,206 | 1,187 | 1,199 | ±0 | ±0% | 700 |
| 2015/01/21 | 1,188 | 1,210 | 1,188 | 1,199 | -2 | -0.2% | 500 |
| 2015/01/20 | 1,188 | 1,240 | 1,188 | 1,201 | +11 | +0.9% | 10,400 |
| 2015/01/19 | 1,167 | 1,191 | 1,167 | 1,190 | +23 | +2% | 4,000 |
| 2015/01/16 | 1,179 | 1,179 | 1,167 | 1,167 | +2 | +0.2% | 300 |
| 2015/01/15 | 1,163 | 1,165 | 1,161 | 1,165 | -8 | -0.7% | 300 |
| 2015/01/14 | 1,177 | 1,190 | 1,155 | 1,173 | -4 | -0.3% | 4,300 |
| 2015/01/13 | 1,197 | 1,197 | 1,173 | 1,177 | - | - | 1,600 |
| 2015/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/08 | 1,167 | 1,187 | 1,167 | 1,187 | +13 | +1.1% | 1,500 |
| 2015/01/07 | 1,173 | 1,176 | 1,168 | 1,174 | +1 | +0.1% | 1,700 |
| 2015/01/06 | 1,176 | 1,176 | 1,164 | 1,173 | -9 | -0.8% | 2,900 |
| 2015/01/05 | 1,176 | 1,186 | 1,161 | 1,182 | +18 | +1.5% | 4,200 |
| 2014/12/30 | 1,170 | 1,172 | 1,155 | 1,164 | ±0 | ±0% | 1,500 |
| 2014/12/29 | 1,164 | 1,166 | 1,161 | 1,164 | +11 | +1% | 1,100 |
| 2014/12/26 | 1,151 | 1,155 | 1,151 | 1,153 | ±0 | ±0% | 4,900 |
| 2014/12/25 | 1,160 | 1,161 | 1,150 | 1,153 | -20 | -1.7% | 9,900 |
| 2014/12/24 | 1,188 | 1,188 | 1,170 | 1,173 | -3 | -0.3% | 5,700 |
| 2014/12/22 | 1,188 | 1,188 | 1,170 | 1,176 | -14 | -1.2% | 2,300 |
| 2014/12/19 | 1,190 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 1,700 |
| 2014/12/18 | 1,176 | 1,195 | 1,176 | 1,190 | +14 | +1.2% | 8,900 |
| 2014/12/17 | 1,162 | 1,178 | 1,162 | 1,176 | +16 | +1.4% | 6,000 |
| 2014/12/16 | 1,156 | 1,160 | 1,156 | 1,160 | +2 | +0.2% | 1,400 |
| 2014/12/15 | 1,177 | 1,177 | 1,155 | 1,158 | ±0 | ±0% | 2,700 |
| 2014/12/12 | 1,160 | 1,161 | 1,152 | 1,158 | -2 | -0.2% | 2,100 |
| 2014/12/11 | 1,160 | 1,160 | 1,160 | 1,160 | -3 | -0.3% | 200 |
| 2014/12/10 | 1,151 | 1,163 | 1,150 | 1,163 | +11 | +1% | 1,200 |
| 2014/12/09 | 1,156 | 1,156 | 1,151 | 1,152 | -13 | -1.1% | 2,700 |
| 2014/12/08 | 1,160 | 1,165 | 1,160 | 1,165 | +10 | +0.9% | 1,900 |
| 2014/12/05 | 1,160 | 1,160 | 1,149 | 1,155 | -6 | -0.5% | 16,500 |
| 2014/12/04 | 1,155 | 1,170 | 1,155 | 1,161 | -12 | -1% | 7,900 |
| 2014/12/03 | 1,174 | 1,190 | 1,170 | 1,173 | -27 | -2.3% | 8,400 |
| 2014/12/02 | 1,222 | 1,223 | 1,198 | 1,200 | -50 | -4% | 9,400 |
| 2014/12/01 | 1,250 | 1,251 | 1,239 | 1,250 | -8 | -0.6% | 7,800 |
| 2014/11/28 | 1,259 | 1,259 | 1,258 | 1,258 | -1 | -0.1% | 500 |
| 2014/11/27 | 1,261 | 1,270 | 1,259 | 1,259 | ±0 | ±0% | 5,800 |
| 2014/11/26 | 1,260 | 1,260 | 1,251 | 1,259 | +6 | +0.5% | 2,000 |
| 2014/11/25 | 1,251 | 1,260 | 1,251 | 1,253 | +3 | +0.2% | 700 |
| 2014/11/21 | 1,251 | 1,251 | 1,250 | 1,250 | -1 | -0.1% | 6,000 |
| 2014/11/20 | 1,250 | 1,260 | 1,250 | 1,251 | +1 | +0.1% | 1,800 |
| 2014/11/19 | 1,250 | 1,251 | 1,250 | 1,250 | +1 | +0.1% | 4,500 |
| 2014/11/18 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 500 |
| 2014/11/17 | 1,251 | 1,255 | 1,250 | 1,250 | ±0 | ±0% | 6,900 |
2551～
2600
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
