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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/14 | 1,235 | 1,260 | 1,235 | 1,250 | +30 | +2.5% | 12,400 |
| 2014/11/13 | 1,202 | 1,237 | 1,202 | 1,220 | +10 | +0.8% | 5,400 |
| 2014/11/12 | 1,210 | 1,219 | 1,205 | 1,210 | -9 | -0.7% | 1,900 |
| 2014/11/11 | 1,207 | 1,225 | 1,207 | 1,219 | -6 | -0.5% | 1,100 |
| 2014/11/10 | 1,200 | 1,226 | 1,200 | 1,225 | +35 | +2.9% | 1,700 |
| 2014/11/07 | 1,187 | 1,200 | 1,184 | 1,190 | -20 | -1.7% | 9,100 |
| 2014/11/06 | 1,207 | 1,220 | 1,182 | 1,210 | -5 | -0.4% | 1,800 |
| 2014/11/05 | 1,216 | 1,216 | 1,215 | 1,215 | ±0 | ±0% | 1,500 |
| 2014/11/04 | 1,220 | 1,231 | 1,212 | 1,215 | -35 | -2.8% | 3,200 |
| 2014/10/31 | 1,265 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 1,900 |
| 2014/10/30 | 1,269 | 1,269 | 1,265 | 1,265 | +16 | +1.3% | 300 |
| 2014/10/29 | 1,249 | 1,249 | 1,249 | 1,249 | +21 | +1.7% | 200 |
| 2014/10/28 | 1,231 | 1,231 | 1,228 | 1,228 | -22 | -1.8% | 800 |
| 2014/10/27 | 1,231 | 1,251 | 1,231 | 1,250 | ±0 | ±0% | 4,500 |
| 2014/10/24 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,600 |
| 2014/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/22 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2014/10/21 | 1,250 | 1,250 | 1,250 | 1,250 | -10 | -0.8% | 400 |
| 2014/10/20 | 1,274 | 1,274 | 1,260 | 1,260 | -14 | -1.1% | 500 |
2601～
2650
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
