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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,166 | 1,189 | 1,166 | 1,181 | +10 | +0.9% | 1,000 |
| 2013/08/21 | 1,214 | 1,214 | 1,170 | 1,171 | -49 | -4% | 3,500 |
| 2013/08/20 | 1,240 | 1,240 | 1,190 | 1,220 | +29 | +2.4% | 2,700 |
| 2013/08/19 | 1,230 | 1,230 | 1,191 | 1,191 | -39 | -3.2% | 1,700 |
| 2013/08/16 | 1,200 | 1,270 | 1,150 | 1,230 | +30 | +2.5% | 5,700 |
| 2013/08/15 | 1,184 | 1,201 | 1,184 | 1,200 | +13 | +1.1% | 4,300 |
| 2013/08/14 | 1,166 | 1,187 | 1,166 | 1,187 | +15 | +1.3% | 400 |
| 2013/08/13 | 1,170 | 1,172 | 1,162 | 1,172 | +16 | +1.4% | 1,000 |
| 2013/08/12 | 1,179 | 1,179 | 1,156 | 1,156 | -24 | -2% | 1,100 |
| 2013/08/09 | 1,170 | 1,180 | 1,170 | 1,180 | +15 | +1.3% | 600 |
| 2013/08/08 | 1,157 | 1,185 | 1,156 | 1,165 | -7 | -0.6% | 4,300 |
| 2013/08/07 | 1,164 | 1,185 | 1,164 | 1,172 | -48 | -3.9% | 4,700 |
| 2013/08/06 | 1,220 | 1,220 | 1,210 | 1,220 | +27 | +2.3% | 2,400 |
| 2013/08/05 | 1,181 | 1,193 | 1,180 | 1,193 | -6 | -0.5% | 1,300 |
| 2013/08/02 | 1,210 | 1,210 | 1,190 | 1,199 | +4 | +0.3% | 2,700 |
| 2013/08/01 | 1,195 | 1,195 | 1,170 | 1,195 | -18 | -1.5% | 2,000 |
| 2013/07/31 | 1,216 | 1,216 | 1,180 | 1,213 | -33 | -2.6% | 4,300 |
| 2013/07/30 | 1,254 | 1,262 | 1,223 | 1,246 | +6 | +0.5% | 1,400 |
| 2013/07/29 | 1,261 | 1,271 | 1,240 | 1,240 | -25 | -2% | 2,700 |
| 2013/07/26 | 1,291 | 1,291 | 1,261 | 1,265 | -25 | -1.9% | 3,000 |
| 2013/07/25 | 1,285 | 1,290 | 1,266 | 1,290 | +5 | +0.4% | 1,300 |
| 2013/07/24 | 1,277 | 1,325 | 1,260 | 1,285 | +35 | +2.8% | 9,400 |
| 2013/07/23 | 1,283 | 1,283 | 1,241 | 1,250 | -40 | -3.1% | 2,400 |
| 2013/07/22 | 1,301 | 1,302 | 1,290 | 1,290 | -9 | -0.7% | 2,700 |
| 2013/07/19 | 1,297 | 1,300 | 1,290 | 1,299 | -10 | -0.8% | 5,700 |
| 2013/07/18 | 1,309 | 1,310 | 1,290 | 1,309 | -2 | -0.2% | 2,500 |
| 2013/07/17 | 1,290 | 1,311 | 1,280 | 1,311 | +21 | +1.6% | 1,900 |
| 2013/07/16 | 1,290 | 1,320 | 1,270 | 1,290 | ±0 | ±0% | 2,600 |
| 2013/07/12 | 1,315 | 1,315 | 1,290 | 1,290 | -10 | -0.8% | 2,400 |
| 2013/07/11 | 1,305 | 1,306 | 1,290 | 1,300 | -10 | -0.8% | 3,900 |
| 2013/07/10 | 1,330 | 1,335 | 1,301 | 1,310 | -19 | -1.4% | 4,000 |
| 2013/07/09 | 1,330 | 1,330 | 1,283 | 1,329 | +59 | +4.6% | 8,200 |
| 2013/07/08 | 1,265 | 1,285 | 1,261 | 1,270 | +35 | +2.8% | 10,900 |
| 2013/07/05 | 1,210 | 1,237 | 1,210 | 1,235 | +21 | +1.7% | 2,800 |
| 2013/07/04 | 1,225 | 1,256 | 1,211 | 1,214 | -14 | -1.1% | 6,900 |
| 2013/07/03 | 1,270 | 1,270 | 1,192 | 1,228 | -102 | -7.7% | 10,000 |
| 2013/07/02 | 1,164 | 1,335 | 1,150 | 1,330 | +180 | +15.7% | 13,300 |
| 2013/07/01 | 1,136 | 1,150 | 1,135 | 1,150 | +2 | +0.2% | 1,500 |
| 2013/06/28 | 1,121 | 1,157 | 1,104 | 1,148 | +28 | +2.5% | 4,400 |
| 2013/06/27 | 1,096 | 1,155 | 1,090 | 1,120 | +35 | +3.2% | 3,900 |
| 2013/06/26 | 1,149 | 1,149 | 1,085 | 1,085 | -44 | -3.9% | 3,900 |
| 2013/06/25 | 1,160 | 1,171 | 1,114 | 1,129 | -30 | -2.6% | 4,500 |
| 2013/06/24 | 1,199 | 1,203 | 1,159 | 1,159 | -41 | -3.4% | 4,000 |
| 2013/06/21 | 1,195 | 1,240 | 1,161 | 1,200 | -25 | -2% | 3,300 |
| 2013/06/20 | 1,208 | 1,226 | 1,182 | 1,225 | +25 | +2.1% | 1,700 |
| 2013/06/19 | 1,197 | 1,200 | 1,170 | 1,200 | +28 | +2.4% | 1,800 |
| 2013/06/18 | 1,169 | 1,193 | 1,169 | 1,172 | -18 | -1.5% | 900 |
| 2013/06/17 | 1,160 | 1,239 | 1,160 | 1,190 | +35 | +3% | 6,200 |
| 2013/06/14 | 1,200 | 1,200 | 1,140 | 1,155 | -17 | -1.5% | 4,100 |
| 2013/06/13 | 1,200 | 1,200 | 1,140 | 1,172 | +10 | +0.9% | 5,900 |
2901～
2950
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
