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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,160 | 1,188 | 1,145 | 1,154 | -1 | -0.1% | 1,900 |
| 2013/11/05 | 1,156 | 1,156 | 1,145 | 1,155 | -2 | -0.2% | 2,500 |
| 2013/11/01 | 1,170 | 1,170 | 1,155 | 1,157 | -13 | -1.1% | 1,500 |
| 2013/10/31 | 1,161 | 1,170 | 1,161 | 1,170 | +10 | +0.9% | 700 |
| 2013/10/30 | 1,160 | 1,165 | 1,160 | 1,160 | -3 | -0.3% | 1,500 |
| 2013/10/29 | 1,170 | 1,170 | 1,163 | 1,163 | -7 | -0.6% | 4,000 |
| 2013/10/28 | 1,176 | 1,176 | 1,165 | 1,170 | +10 | +0.9% | 1,200 |
| 2013/10/25 | 1,184 | 1,184 | 1,160 | 1,160 | -20 | -1.7% | 3,100 |
| 2013/10/24 | 1,161 | 1,180 | 1,160 | 1,180 | +7 | +0.6% | 1,600 |
| 2013/10/23 | 1,163 | 1,173 | 1,162 | 1,173 | +8 | +0.7% | 2,000 |
| 2013/10/22 | 1,164 | 1,166 | 1,164 | 1,165 | +2 | +0.2% | 1,600 |
| 2013/10/21 | 1,175 | 1,175 | 1,163 | 1,163 | +2 | +0.2% | 900 |
| 2013/10/18 | 1,160 | 1,163 | 1,160 | 1,161 | +2 | +0.2% | 700 |
| 2013/10/17 | 1,180 | 1,180 | 1,159 | 1,159 | -1 | -0.1% | 6,400 |
| 2013/10/16 | 1,155 | 1,170 | 1,155 | 1,160 | -9 | -0.8% | 2,600 |
| 2013/10/15 | 1,166 | 1,170 | 1,160 | 1,169 | - | - | 1,500 |
| 2013/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/10 | 1,154 | 1,166 | 1,150 | 1,166 | +17 | +1.5% | 3,600 |
| 2013/10/09 | 1,145 | 1,149 | 1,145 | 1,149 | -2 | -0.2% | 500 |
| 2013/10/08 | 1,155 | 1,155 | 1,150 | 1,151 | -9 | -0.8% | 3,300 |
| 2013/10/07 | 1,166 | 1,174 | 1,160 | 1,160 | -10 | -0.9% | 1,300 |
| 2013/10/04 | 1,165 | 1,189 | 1,165 | 1,170 | -10 | -0.8% | 1,000 |
| 2013/10/03 | 1,190 | 1,190 | 1,177 | 1,180 | -16 | -1.3% | 1,900 |
| 2013/10/02 | 1,220 | 1,230 | 1,196 | 1,196 | -24 | -2% | 5,400 |
| 2013/10/01 | 1,230 | 1,233 | 1,220 | 1,220 | -5 | -0.4% | 3,600 |
| 2013/09/30 | 1,220 | 1,250 | 1,215 | 1,225 | +5 | +0.4% | 5,000 |
| 2013/09/27 | 1,230 | 1,243 | 1,220 | 1,220 | +35 | +3% | 5,500 |
| 2013/09/26 | 1,214 | 1,214 | 1,177 | 1,185 | -32 | -2.6% | 3,800 |
| 2013/09/25 | 1,220 | 1,220 | 1,200 | 1,217 | -2 | -0.2% | 4,100 |
| 2013/09/24 | 1,210 | 1,219 | 1,185 | 1,219 | +19 | +1.6% | 5,900 |
| 2013/09/20 | 1,202 | 1,219 | 1,200 | 1,200 | -9 | -0.7% | 4,900 |
| 2013/09/19 | 1,204 | 1,212 | 1,204 | 1,209 | +29 | +2.5% | 5,100 |
| 2013/09/18 | 1,182 | 1,185 | 1,180 | 1,180 | -15 | -1.3% | 900 |
| 2013/09/17 | 1,200 | 1,200 | 1,187 | 1,195 | -8 | -0.7% | 5,500 |
| 2013/09/13 | 1,201 | 1,210 | 1,201 | 1,203 | +1 | +0.1% | 1,100 |
| 2013/09/12 | 1,226 | 1,226 | 1,202 | 1,202 | -20 | -1.6% | 1,800 |
| 2013/09/11 | 1,225 | 1,225 | 1,210 | 1,222 | -2 | -0.2% | 2,600 |
| 2013/09/10 | 1,225 | 1,226 | 1,224 | 1,224 | +17 | +1.4% | 2,600 |
| 2013/09/09 | 1,200 | 1,207 | 1,200 | 1,207 | +27 | +2.3% | 2,200 |
| 2013/09/06 | 1,190 | 1,198 | 1,180 | 1,180 | -12 | -1% | 1,000 |
| 2013/09/05 | 1,182 | 1,200 | 1,182 | 1,192 | +1 | +0.1% | 800 |
| 2013/09/04 | 1,185 | 1,191 | 1,185 | 1,191 | +12 | +1% | 800 |
| 2013/09/03 | 1,162 | 1,191 | 1,162 | 1,179 | +17 | +1.5% | 2,000 |
| 2013/09/02 | 1,151 | 1,164 | 1,151 | 1,162 | -2 | -0.2% | 2,000 |
| 2013/08/30 | 1,175 | 1,180 | 1,160 | 1,164 | +9 | +0.8% | 1,600 |
| 2013/08/29 | 1,154 | 1,163 | 1,154 | 1,155 | ±0 | ±0% | 3,400 |
| 2013/08/28 | 1,155 | 1,155 | 1,155 | 1,155 | -10 | -0.9% | 2,600 |
| 2013/08/27 | 1,168 | 1,180 | 1,165 | 1,165 | -3 | -0.3% | 600 |
| 2013/08/26 | 1,185 | 1,185 | 1,151 | 1,168 | +1 | +0.1% | 2,800 |
| 2013/08/23 | 1,181 | 1,224 | 1,161 | 1,167 | -14 | -1.2% | 13,000 |
2851～
2900
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
