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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 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 |
| 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 |
2851～
2900
件表示中 / 3767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 | 0.52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 |
| 和井田 | 87,800円 | +0.2% | -15.1% | 3.87% | 14.50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 |
| 北川精機 | 72,400円 | +6.0% | +8.5% | 1.93% | 13.40倍 | 1.16倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| 靜 甲 | 94,800円 | -0.3% | -30.2% | 2.53% | 6.13倍 | 0.38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 |
| カワタ | 84,500円 | -10.4% | -60.3% | 4.50% | 31.05倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
