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 |
---|---|---|---|---|---|---|---|
2014/03/11 | 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 |
2014/01/23 | 1,352 | 1,352 | 1,309 | 1,318 | -8 | -0.6% | 2,600 |
2014/01/22 | 1,322 | 1,356 | 1,302 | 1,326 | -34 | -2.5% | 6,100 |
2014/01/21 | 1,290 | 1,376 | 1,290 | 1,360 | +80 | +6.3% | 9,600 |
2014/01/20 | 1,290 | 1,291 | 1,269 | 1,280 | -5 | -0.4% | 2,800 |
2014/01/17 | 1,250 | 1,285 | 1,240 | 1,285 | +23 | +1.8% | 5,700 |
2014/01/16 | 1,240 | 1,262 | 1,220 | 1,262 | +17 | +1.4% | 2,300 |
2014/01/15 | 1,214 | 1,248 | 1,214 | 1,245 | +35 | +2.9% | 1,500 |
2014/01/14 | 1,270 | 1,270 | 1,210 | 1,210 | -52 | -4.1% | 5,700 |
2014/01/10 | 1,231 | 1,262 | 1,231 | 1,262 | +32 | +2.6% | 3,200 |
2014/01/09 | 1,216 | 1,238 | 1,216 | 1,230 | ±0 | ±0% | 1,200 |
2014/01/08 | 1,204 | 1,230 | 1,204 | 1,230 | +26 | +2.2% | 1,400 |
2014/01/07 | 1,220 | 1,220 | 1,204 | 1,204 | -18 | -1.5% | 900 |
2014/01/06 | 1,200 | 1,222 | 1,191 | 1,222 | +34 | +2.9% | 3,700 |
2013/12/30 | 1,160 | 1,230 | 1,160 | 1,188 | +26 | +2.2% | 6,500 |
2013/12/27 | 1,170 | 1,172 | 1,162 | 1,162 | -3 | -0.3% | 6,600 |
2013/12/26 | 1,175 | 1,175 | 1,156 | 1,165 | +9 | +0.8% | 4,200 |
2013/12/25 | 1,182 | 1,182 | 1,156 | 1,156 | +4 | +0.3% | 4,900 |
2013/12/24 | 1,169 | 1,169 | 1,150 | 1,152 | -19 | -1.6% | 3,300 |
2801~
2850
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