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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/03/11 | 1,221 | 1,227 | 1,221 | 1,225 | +5 | +0.4% | 1,500 |
| 2014/03/10 | 1,221 | 1,223 | 1,220 | 1,220 | ±0 | ±0% | 5,800 |
| 2014/03/07 | 1,225 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 3,500 |
| 2014/03/06 | 1,222 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 4,400 |
| 2014/03/05 | 1,225 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 2,300 |
| 2014/03/04 | 1,220 | 1,220 | 1,220 | 1,220 | -2 | -0.2% | 500 |
| 2014/03/03 | 1,263 | 1,263 | 1,220 | 1,222 | -33 | -2.6% | 6,600 |
| 2014/02/28 | 1,269 | 1,269 | 1,251 | 1,255 | -11 | -0.9% | 2,100 |
| 2014/02/27 | 1,256 | 1,266 | 1,256 | 1,266 | -4 | -0.3% | 1,100 |
| 2014/02/26 | 1,263 | 1,270 | 1,263 | 1,270 | +20 | +1.6% | 1,000 |
| 2014/02/25 | 1,250 | 1,250 | 1,250 | 1,250 | +11 | +0.9% | 200 |
| 2014/02/24 | 1,255 | 1,264 | 1,239 | 1,239 | - | - | 700 |
| 2014/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/20 | 1,231 | 1,233 | 1,220 | 1,220 | -11 | -0.9% | 4,500 |
| 2014/02/19 | 1,233 | 1,233 | 1,228 | 1,231 | -16 | -1.3% | 2,000 |
| 2014/02/18 | 1,248 | 1,255 | 1,226 | 1,247 | +17 | +1.4% | 2,200 |
| 2014/02/17 | 1,220 | 1,230 | 1,219 | 1,230 | +14 | +1.2% | 1,500 |
| 2014/02/14 | 1,210 | 1,216 | 1,181 | 1,216 | -14 | -1.1% | 2,600 |
| 2014/02/13 | 1,255 | 1,279 | 1,230 | 1,230 | ±0 | ±0% | 2,100 |
| 2014/02/12 | 1,280 | 1,280 | 1,219 | 1,230 | -10 | -0.8% | 2,400 |
| 2014/02/10 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,000 |
| 2014/02/07 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 500 |
| 2014/02/06 | 1,220 | 1,220 | 1,163 | 1,220 | -30 | -2.4% | 5,600 |
| 2014/02/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2014/02/04 | 1,258 | 1,260 | 1,150 | 1,250 | -15 | -1.2% | 6,100 |
| 2014/02/03 | 1,270 | 1,300 | 1,260 | 1,265 | -5 | -0.4% | 1,300 |
| 2014/01/31 | 1,298 | 1,298 | 1,270 | 1,270 | -11 | -0.9% | 800 |
| 2014/01/30 | 1,297 | 1,301 | 1,280 | 1,281 | -44 | -3.3% | 1,300 |
| 2014/01/29 | 1,300 | 1,344 | 1,295 | 1,325 | +35 | +2.7% | 2,500 |
| 2014/01/28 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 1,500 |
| 2014/01/27 | 1,290 | 1,290 | 1,270 | 1,270 | -39 | -3% | 2,900 |
| 2014/01/24 | 1,300 | 1,309 | 1,300 | 1,309 | -9 | -0.7% | 1,100 |
2751～
2800
件表示中 / 3736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 | 213,800円 | -10.9% | -42.7% | 1.87% | 12.54倍 | 0.45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 |
| タカキタ | 38,000円 | +2.8% | -2.8% | 2.63% | 16.90倍 | 0.54倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| カワタ | 73,000円 | -10.4% | -60.3% | 5.21% | 26.82倍 | 0.39倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 黒田精 | 91,400円 | +19.8% | +19.3% | 3.28% | 16.84倍 | 0.46倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
市場注目の銘柄
チャート関連のコラム
