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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,193 | 1,193 | 1,160 | 1,160 | -5 | -0.4% | 600 |
| 2014/05/23 | 1,151 | 1,165 | 1,151 | 1,165 | ±0 | ±0% | 1,000 |
| 2014/05/22 | 1,162 | 1,165 | 1,152 | 1,165 | -26 | -2.2% | 3,200 |
| 2014/05/21 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 2,900 |
| 2014/05/20 | 1,151 | 1,191 | 1,151 | 1,191 | +40 | +3.5% | 700 |
| 2014/05/19 | 1,170 | 1,173 | 1,151 | 1,151 | -29 | -2.5% | 1,800 |
| 2014/05/16 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 1,000 |
| 2014/05/15 | 1,161 | 1,190 | 1,161 | 1,190 | +10 | +0.8% | 1,100 |
| 2014/05/14 | 1,160 | 1,180 | 1,160 | 1,180 | +9 | +0.8% | 200 |
| 2014/05/13 | 1,170 | 1,171 | 1,161 | 1,171 | - | - | 1,600 |
| 2014/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/09 | 1,171 | 1,190 | 1,171 | 1,175 | -5 | -0.4% | 2,400 |
| 2014/05/08 | 1,181 | 1,199 | 1,180 | 1,180 | -21 | -1.7% | 800 |
| 2014/05/07 | 1,201 | 1,201 | 1,201 | 1,201 | +1 | +0.1% | 300 |
| 2014/05/02 | 1,200 | 1,200 | 1,180 | 1,200 | +30 | +2.6% | 2,500 |
| 2014/05/01 | 1,170 | 1,170 | 1,170 | 1,170 | -10 | -0.8% | 100 |
| 2014/04/30 | 1,200 | 1,200 | 1,180 | 1,180 | -5 | -0.4% | 500 |
| 2014/04/28 | 1,200 | 1,200 | 1,185 | 1,185 | -10 | -0.8% | 500 |
| 2014/04/25 | 1,199 | 1,200 | 1,195 | 1,195 | +7 | +0.6% | 1,400 |
| 2014/04/24 | 1,188 | 1,188 | 1,188 | 1,188 | - | - | 1,900 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 1,196 | 1,196 | 1,170 | 1,194 | +20 | +1.7% | 800 |
| 2014/04/21 | 1,190 | 1,190 | 1,174 | 1,174 | -16 | -1.3% | 300 |
| 2014/04/18 | 1,199 | 1,199 | 1,190 | 1,190 | ±0 | ±0% | 300 |
| 2014/04/17 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 1,200 |
| 2014/04/16 | 1,190 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 3,100 |
| 2014/04/15 | 1,200 | 1,201 | 1,200 | 1,200 | -8 | -0.7% | 500 |
| 2014/04/14 | 1,239 | 1,269 | 1,193 | 1,208 | -22 | -1.8% | 8,100 |
| 2014/04/11 | 1,245 | 1,245 | 1,225 | 1,230 | +10 | +0.8% | 900 |
| 2014/04/10 | 1,220 | 1,220 | 1,220 | 1,220 | +6 | +0.5% | 500 |
| 2014/04/09 | 1,221 | 1,281 | 1,214 | 1,214 | -6 | -0.5% | 2,700 |
| 2014/04/08 | 1,220 | 1,220 | 1,214 | 1,220 | -1 | -0.1% | 400 |
| 2014/04/07 | 1,220 | 1,221 | 1,220 | 1,221 | -27 | -2.2% | 800 |
| 2014/04/04 | 1,225 | 1,248 | 1,225 | 1,248 | - | - | 1,600 |
| 2014/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/02 | 1,221 | 1,242 | 1,220 | 1,242 | +22 | +1.8% | 1,200 |
| 2014/04/01 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 1,100 |
| 2014/03/31 | 1,233 | 1,235 | 1,230 | 1,230 | -5 | -0.4% | 700 |
| 2014/03/28 | 1,235 | 1,235 | 1,235 | 1,235 | +5 | +0.4% | 100 |
| 2014/03/27 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 100 |
| 2014/03/26 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 1,700 |
| 2014/03/25 | 1,250 | 1,250 | 1,230 | 1,230 | +10 | +0.8% | 300 |
| 2014/03/24 | 1,222 | 1,230 | 1,218 | 1,220 | ±0 | ±0% | 4,600 |
| 2014/03/20 | 1,222 | 1,222 | 1,220 | 1,220 | -1 | -0.1% | 5,400 |
| 2014/03/19 | 1,225 | 1,230 | 1,221 | 1,221 | -4 | -0.3% | 500 |
| 2014/03/18 | 1,275 | 1,275 | 1,225 | 1,225 | -25 | -2% | 1,300 |
| 2014/03/17 | 1,250 | 1,250 | 1,250 | 1,250 | -33 | -2.6% | 100 |
| 2014/03/14 | 1,261 | 1,290 | 1,261 | 1,283 | +21 | +1.7% | 1,400 |
| 2014/03/13 | 1,250 | 1,300 | 1,250 | 1,262 | +22 | +1.8% | 2,100 |
| 2014/03/12 | 1,227 | 1,240 | 1,227 | 1,240 | +15 | +1.2% | 1,200 |
2751～
2800
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
