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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,221 | 1,240 | 1,221 | 1,240 | +10 | +0.8% | 1,500 |
| 2014/08/04 | 1,230 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 700 |
| 2014/08/01 | 1,228 | 1,231 | 1,222 | 1,230 | -20 | -1.6% | 4,600 |
| 2014/07/31 | 1,249 | 1,250 | 1,249 | 1,250 | - | - | 1,300 |
| 2014/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/29 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 300 |
| 2014/07/28 | 1,247 | 1,247 | 1,229 | 1,231 | -20 | -1.6% | 800 |
| 2014/07/25 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 400 |
| 2014/07/24 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2014/07/23 | 1,230 | 1,250 | 1,229 | 1,250 | -10 | -0.8% | 300 |
| 2014/07/22 | 1,240 | 1,270 | 1,240 | 1,260 | +20 | +1.6% | 1,400 |
| 2014/07/18 | 1,257 | 1,257 | 1,240 | 1,240 | -23 | -1.8% | 2,000 |
| 2014/07/17 | 1,263 | 1,263 | 1,263 | 1,263 | -21 | -1.6% | 100 |
| 2014/07/16 | 1,230 | 1,284 | 1,230 | 1,284 | +34 | +2.7% | 1,400 |
| 2014/07/15 | 1,250 | 1,250 | 1,250 | 1,250 | -15 | -1.2% | 400 |
| 2014/07/14 | 1,247 | 1,265 | 1,247 | 1,265 | +48 | +3.9% | 900 |
| 2014/07/11 | 1,218 | 1,218 | 1,217 | 1,217 | -20 | -1.6% | 800 |
| 2014/07/10 | 1,237 | 1,237 | 1,237 | 1,237 | +11 | +0.9% | 200 |
| 2014/07/09 | 1,225 | 1,229 | 1,225 | 1,226 | -9 | -0.7% | 500 |
| 2014/07/08 | 1,251 | 1,266 | 1,235 | 1,235 | -40 | -3.1% | 3,500 |
| 2014/07/07 | 1,250 | 1,299 | 1,232 | 1,275 | +74 | +6.2% | 9,400 |
| 2014/07/04 | 1,203 | 1,223 | 1,201 | 1,201 | -3 | -0.2% | 700 |
| 2014/07/03 | 1,190 | 1,270 | 1,184 | 1,204 | +33 | +2.8% | 11,300 |
| 2014/07/02 | 1,170 | 1,171 | 1,170 | 1,171 | -12 | -1% | 200 |
| 2014/07/01 | 1,161 | 1,183 | 1,161 | 1,183 | +22 | +1.9% | 1,100 |
| 2014/06/30 | 1,155 | 1,161 | 1,155 | 1,161 | -10 | -0.9% | 1,500 |
| 2014/06/27 | 1,189 | 1,189 | 1,171 | 1,171 | -14 | -1.2% | 300 |
| 2014/06/26 | 1,178 | 1,185 | 1,178 | 1,185 | +15 | +1.3% | 400 |
| 2014/06/25 | 1,160 | 1,170 | 1,160 | 1,170 | +9 | +0.8% | 3,200 |
| 2014/06/24 | 1,161 | 1,161 | 1,161 | 1,161 | -9 | -0.8% | 100 |
| 2014/06/23 | 1,165 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 2,700 |
| 2014/06/20 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 500 |
| 2014/06/19 | 1,167 | 1,167 | 1,160 | 1,160 | +6 | +0.5% | 1,000 |
| 2014/06/18 | 1,170 | 1,170 | 1,154 | 1,154 | -16 | -1.4% | 3,300 |
| 2014/06/17 | 1,170 | 1,170 | 1,166 | 1,170 | ±0 | ±0% | 1,300 |
| 2014/06/16 | 1,183 | 1,185 | 1,170 | 1,170 | +4 | +0.3% | 1,200 |
| 2014/06/13 | 1,160 | 1,166 | 1,160 | 1,166 | - | - | 300 |
| 2014/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/11 | 1,168 | 1,168 | 1,160 | 1,167 | +17 | +1.5% | 900 |
| 2014/06/10 | 1,152 | 1,152 | 1,150 | 1,150 | ±0 | ±0% | 600 |
| 2014/06/09 | 1,168 | 1,168 | 1,150 | 1,150 | -8 | -0.7% | 1,100 |
| 2014/06/06 | 1,156 | 1,158 | 1,156 | 1,158 | -12 | -1% | 500 |
| 2014/06/05 | 1,161 | 1,170 | 1,154 | 1,170 | -7 | -0.6% | 1,500 |
| 2014/06/04 | 1,157 | 1,177 | 1,157 | 1,177 | +20 | +1.7% | 700 |
| 2014/06/03 | 1,175 | 1,175 | 1,157 | 1,157 | -18 | -1.5% | 1,900 |
| 2014/06/02 | 1,181 | 1,181 | 1,175 | 1,175 | -6 | -0.5% | 1,600 |
| 2014/05/30 | 1,180 | 1,194 | 1,179 | 1,181 | +1 | +0.1% | 1,300 |
| 2014/05/29 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 500 |
| 2014/05/28 | 1,180 | 1,180 | 1,180 | 1,180 | -5 | -0.4% | 100 |
| 2014/05/27 | 1,155 | 1,185 | 1,155 | 1,185 | +25 | +2.2% | 800 |
2701～
2750
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
