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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,330 | 1,330 | 1,288 | 1,320 | -9 | -0.7% | 4,500 |
| 2015/03/17 | 1,329 | 1,330 | 1,328 | 1,329 | ±0 | ±0% | 1,800 |
| 2015/03/16 | 1,330 | 1,330 | 1,320 | 1,329 | +9 | +0.7% | 3,800 |
| 2015/03/13 | 1,329 | 1,329 | 1,320 | 1,320 | -9 | -0.7% | 600 |
| 2015/03/12 | 1,325 | 1,330 | 1,300 | 1,329 | +19 | +1.5% | 800 |
| 2015/03/11 | 1,310 | 1,310 | 1,310 | 1,310 | -1 | -0.1% | 100 |
| 2015/03/10 | 1,313 | 1,330 | 1,311 | 1,311 | -18 | -1.4% | 1,100 |
| 2015/03/09 | 1,320 | 1,329 | 1,290 | 1,329 | +9 | +0.7% | 2,800 |
| 2015/03/06 | 1,308 | 1,323 | 1,308 | 1,320 | +12 | +0.9% | 800 |
| 2015/03/05 | 1,307 | 1,308 | 1,306 | 1,308 | +2 | +0.2% | 1,300 |
| 2015/03/04 | 1,304 | 1,306 | 1,284 | 1,306 | +6 | +0.5% | 900 |
| 2015/03/03 | 1,292 | 1,300 | 1,292 | 1,300 | +8 | +0.6% | 1,900 |
| 2015/03/02 | 1,295 | 1,295 | 1,238 | 1,292 | -3 | -0.2% | 1,300 |
| 2015/02/27 | 1,297 | 1,299 | 1,295 | 1,295 | -2 | -0.2% | 1,400 |
| 2015/02/26 | 1,291 | 1,298 | 1,285 | 1,297 | +27 | +2.1% | 1,400 |
| 2015/02/25 | 1,298 | 1,298 | 1,270 | 1,270 | -29 | -2.2% | 800 |
| 2015/02/24 | 1,299 | 1,299 | 1,299 | 1,299 | +2 | +0.2% | 1,500 |
| 2015/02/23 | 1,294 | 1,297 | 1,294 | 1,297 | +12 | +0.9% | 300 |
| 2015/02/20 | 1,297 | 1,298 | 1,285 | 1,285 | +15 | +1.2% | 1,400 |
| 2015/02/19 | 1,298 | 1,298 | 1,270 | 1,270 | -25 | -1.9% | 2,700 |
| 2015/02/18 | 1,298 | 1,300 | 1,280 | 1,295 | +10 | +0.8% | 1,600 |
| 2015/02/17 | 1,300 | 1,300 | 1,283 | 1,285 | +2 | +0.2% | 5,100 |
| 2015/02/16 | 1,297 | 1,297 | 1,271 | 1,283 | -15 | -1.2% | 900 |
| 2015/02/13 | 1,229 | 1,330 | 1,214 | 1,298 | +84 | +6.9% | 11,600 |
| 2015/02/12 | 1,199 | 1,215 | 1,194 | 1,214 | +33 | +2.8% | 4,400 |
| 2015/02/10 | 1,200 | 1,200 | 1,171 | 1,181 | +20 | +1.7% | 1,000 |
| 2015/02/09 | 1,166 | 1,166 | 1,160 | 1,161 | -5 | -0.4% | 1,300 |
| 2015/02/06 | 1,161 | 1,181 | 1,152 | 1,166 | -14 | -1.2% | 2,900 |
| 2015/02/05 | 1,166 | 1,180 | 1,166 | 1,180 | +10 | +0.9% | 200 |
| 2015/02/04 | 1,161 | 1,177 | 1,156 | 1,170 | ±0 | ±0% | 4,300 |
| 2015/02/03 | 1,219 | 1,220 | 1,170 | 1,170 | -26 | -2.2% | 4,800 |
| 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 |
2551～
2600
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
