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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/12/20 | 1,175 | 1,176 | 1,166 | 1,171 | -5 | -0.4% | 4,100 |
| 2013/12/19 | 1,177 | 1,180 | 1,175 | 1,176 | -3 | -0.3% | 4,700 |
| 2013/12/18 | 1,179 | 1,179 | 1,175 | 1,179 | +4 | +0.3% | 2,300 |
| 2013/12/17 | 1,175 | 1,188 | 1,175 | 1,175 | +8 | +0.7% | 7,600 |
| 2013/12/16 | 1,170 | 1,179 | 1,167 | 1,167 | ±0 | ±0% | 4,800 |
| 2013/12/13 | 1,160 | 1,167 | 1,160 | 1,167 | +9 | +0.8% | 1,900 |
| 2013/12/12 | 1,151 | 1,158 | 1,151 | 1,158 | +8 | +0.7% | 2,100 |
| 2013/12/11 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 3,000 |
| 2013/12/10 | 1,171 | 1,179 | 1,170 | 1,170 | -2 | -0.2% | 2,700 |
| 2013/12/09 | 1,170 | 1,179 | 1,170 | 1,172 | +5 | +0.4% | 4,400 |
| 2013/12/06 | 1,150 | 1,167 | 1,145 | 1,167 | +17 | +1.5% | 2,400 |
| 2013/12/05 | 1,150 | 1,179 | 1,143 | 1,150 | -19 | -1.6% | 5,900 |
| 2013/12/04 | 1,169 | 1,169 | 1,169 | 1,169 | -1 | -0.1% | 100 |
| 2013/12/03 | 1,167 | 1,173 | 1,165 | 1,170 | +18 | +1.6% | 1,600 |
| 2013/12/02 | 1,154 | 1,161 | 1,150 | 1,152 | -17 | -1.5% | 4,700 |
| 2013/11/29 | 1,142 | 1,180 | 1,142 | 1,169 | +14 | +1.2% | 10,000 |
| 2013/11/28 | 1,150 | 1,155 | 1,143 | 1,155 | +5 | +0.4% | 2,300 |
| 2013/11/27 | 1,148 | 1,150 | 1,148 | 1,150 | ±0 | ±0% | 2,500 |
| 2013/11/26 | 1,150 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 3,100 |
| 2013/11/25 | 1,158 | 1,158 | 1,140 | 1,140 | -18 | -1.6% | 6,700 |
| 2013/11/22 | 1,137 | 1,170 | 1,135 | 1,158 | +9 | +0.8% | 7,400 |
| 2013/11/21 | 1,139 | 1,150 | 1,139 | 1,149 | +2 | +0.2% | 2,000 |
| 2013/11/20 | 1,146 | 1,155 | 1,146 | 1,147 | -2 | -0.2% | 2,500 |
| 2013/11/19 | 1,146 | 1,155 | 1,145 | 1,149 | -5 | -0.4% | 2,500 |
| 2013/11/18 | 1,156 | 1,156 | 1,145 | 1,154 | -2 | -0.2% | 900 |
| 2013/11/15 | 1,170 | 1,170 | 1,156 | 1,156 | +10 | +0.9% | 1,300 |
| 2013/11/14 | 1,143 | 1,150 | 1,140 | 1,146 | -3 | -0.3% | 2,000 |
| 2013/11/13 | 1,169 | 1,169 | 1,142 | 1,149 | -21 | -1.8% | 5,800 |
| 2013/11/12 | 1,174 | 1,180 | 1,150 | 1,170 | +20 | +1.7% | 7,800 |
| 2013/11/11 | 1,142 | 1,164 | 1,142 | 1,150 | +9 | +0.8% | 2,400 |
| 2013/11/08 | 1,151 | 1,151 | 1,140 | 1,141 | -7 | -0.6% | 1,000 |
| 2013/11/07 | 1,130 | 1,155 | 1,130 | 1,148 | -6 | -0.5% | 3,000 |
2801～
2850
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
