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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,250 | 1,277 | 1,250 | 1,274 | +21 | +1.7% | 900 |
| 2014/10/16 | 1,250 | 1,254 | 1,241 | 1,253 | +1 | +0.1% | 3,000 |
| 2014/10/15 | 1,311 | 1,313 | 1,252 | 1,252 | -32 | -2.5% | 1,000 |
| 2014/10/14 | 1,250 | 1,284 | 1,210 | 1,284 | -16 | -1.2% | 8,400 |
| 2014/10/10 | 1,360 | 1,360 | 1,300 | 1,300 | -60 | -4.4% | 8,600 |
| 2014/10/09 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 3,000 |
| 2014/10/08 | 1,360 | 1,361 | 1,359 | 1,360 | ±0 | ±0% | 8,200 |
| 2014/10/07 | 1,360 | 1,361 | 1,360 | 1,360 | -5 | -0.4% | 6,900 |
| 2014/10/06 | 1,357 | 1,365 | 1,357 | 1,365 | +3 | +0.2% | 500 |
| 2014/10/03 | 1,360 | 1,362 | 1,357 | 1,362 | +2 | +0.1% | 1,100 |
| 2014/10/02 | 1,355 | 1,361 | 1,355 | 1,360 | ±0 | ±0% | 4,400 |
| 2014/10/01 | 1,365 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 4,100 |
| 2014/09/30 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 2,800 |
| 2014/09/29 | 1,340 | 1,357 | 1,340 | 1,350 | +20 | +1.5% | 3,200 |
| 2014/09/26 | 1,320 | 1,330 | 1,320 | 1,330 | -9 | -0.7% | 1,200 |
| 2014/09/25 | 1,315 | 1,339 | 1,315 | 1,339 | +21 | +1.6% | 5,400 |
| 2014/09/24 | 1,300 | 1,318 | 1,300 | 1,318 | +18 | +1.4% | 3,000 |
| 2014/09/22 | 1,299 | 1,316 | 1,298 | 1,300 | ±0 | ±0% | 3,000 |
| 2014/09/19 | 1,318 | 1,318 | 1,299 | 1,300 | -18 | -1.4% | 4,800 |
| 2014/09/18 | 1,300 | 1,320 | 1,300 | 1,318 | +18 | +1.4% | 2,500 |
| 2014/09/17 | 1,305 | 1,315 | 1,300 | 1,300 | -5 | -0.4% | 6,800 |
| 2014/09/16 | 1,300 | 1,309 | 1,245 | 1,305 | +17 | +1.3% | 9,100 |
| 2014/09/12 | 1,257 | 1,303 | 1,240 | 1,288 | +46 | +3.7% | 5,400 |
| 2014/09/11 | 1,246 | 1,309 | 1,240 | 1,242 | +22 | +1.8% | 13,500 |
| 2014/09/10 | 1,213 | 1,220 | 1,180 | 1,220 | +10 | +0.8% | 2,800 |
| 2014/09/09 | 1,205 | 1,218 | 1,191 | 1,210 | +10 | +0.8% | 2,300 |
| 2014/09/08 | 1,190 | 1,200 | 1,190 | 1,200 | +14 | +1.2% | 1,000 |
| 2014/09/05 | 1,199 | 1,199 | 1,186 | 1,186 | -3 | -0.3% | 2,000 |
| 2014/09/04 | 1,199 | 1,199 | 1,173 | 1,189 | +9 | +0.8% | 1,500 |
| 2014/09/03 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 300 |
| 2014/09/02 | 1,190 | 1,190 | 1,170 | 1,180 | ±0 | ±0% | 2,600 |
| 2014/09/01 | 1,170 | 1,180 | 1,170 | 1,180 | ±0 | ±0% | 3,600 |
| 2014/08/29 | 1,161 | 1,180 | 1,161 | 1,180 | -8 | -0.7% | 1,100 |
| 2014/08/28 | 1,160 | 1,188 | 1,160 | 1,188 | +28 | +2.4% | 300 |
| 2014/08/27 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 200 |
| 2014/08/26 | 1,160 | 1,165 | 1,160 | 1,160 | ±0 | ±0% | 3,200 |
| 2014/08/25 | 1,142 | 1,169 | 1,138 | 1,160 | +10 | +0.9% | 13,600 |
| 2014/08/22 | 1,160 | 1,160 | 1,150 | 1,150 | - | - | 1,600 |
| 2014/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/20 | 1,170 | 1,170 | 1,157 | 1,169 | - | - | 1,900 |
| 2014/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/18 | 1,170 | 1,181 | 1,170 | 1,181 | +31 | +2.7% | 1,700 |
| 2014/08/15 | 1,162 | 1,162 | 1,150 | 1,150 | -10 | -0.9% | 5,600 |
| 2014/08/14 | 1,160 | 1,160 | 1,160 | 1,160 | +4 | +0.3% | 400 |
| 2014/08/13 | 1,160 | 1,160 | 1,156 | 1,156 | -12 | -1% | 400 |
| 2014/08/12 | 1,160 | 1,168 | 1,160 | 1,168 | +11 | +1% | 600 |
| 2014/08/11 | 1,170 | 1,170 | 1,157 | 1,157 | -19 | -1.6% | 3,400 |
| 2014/08/08 | 1,190 | 1,190 | 1,176 | 1,176 | -12 | -1% | 300 |
| 2014/08/07 | 1,210 | 1,215 | 1,188 | 1,188 | - | - | 700 |
| 2014/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
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
