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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,145 | 1,167 | 1,145 | 1,162 | -38 | -3.2% | 800 |
| 2013/06/11 | 1,194 | 1,229 | 1,178 | 1,200 | +29 | +2.5% | 1,900 |
| 2013/06/10 | 1,190 | 1,190 | 1,150 | 1,171 | +61 | +5.5% | 3,900 |
| 2013/06/07 | 1,061 | 1,118 | 1,061 | 1,110 | -131 | -10.6% | 42,000 |
| 2013/06/06 | 1,318 | 1,334 | 1,241 | 1,241 | -93 | -7% | 3,700 |
| 2013/06/05 | 1,420 | 1,420 | 1,334 | 1,334 | +34 | +2.6% | 5,500 |
| 2013/06/04 | 1,290 | 1,300 | 1,251 | 1,300 | +10 | +0.8% | 2,200 |
| 2013/06/03 | 1,330 | 1,349 | 1,285 | 1,290 | -43 | -3.2% | 5,000 |
| 2013/05/31 | 1,359 | 1,380 | 1,321 | 1,333 | -26 | -1.9% | 2,400 |
| 2013/05/30 | 1,350 | 1,375 | 1,320 | 1,359 | +9 | +0.7% | 2,300 |
| 2013/05/29 | 1,360 | 1,369 | 1,312 | 1,350 | +5 | +0.4% | 3,000 |
| 2013/05/28 | 1,311 | 1,375 | 1,311 | 1,345 | -5 | -0.4% | 4,900 |
| 2013/05/27 | 1,350 | 1,375 | 1,340 | 1,350 | -90 | -6.3% | 11,100 |
| 2013/05/24 | 1,416 | 1,459 | 1,412 | 1,440 | +10 | +0.7% | 11,000 |
| 2013/05/23 | 1,490 | 1,490 | 1,400 | 1,430 | -80 | -5.3% | 14,700 |
| 2013/05/22 | 1,501 | 1,528 | 1,480 | 1,510 | ±0 | ±0% | 8,600 |
| 2013/05/21 | 1,641 | 1,660 | 1,450 | 1,510 | -131 | -8% | 20,100 |
| 2013/05/20 | 1,735 | 1,735 | 1,630 | 1,641 | +106 | +6.9% | 39,300 |
| 2013/05/17 | 1,410 | 1,554 | 1,410 | 1,535 | +65 | +4.4% | 10,900 |
| 2013/05/16 | 1,580 | 1,606 | 1,440 | 1,470 | -136 | -8.5% | 18,100 |
| 2013/05/15 | 1,639 | 1,690 | 1,550 | 1,606 | -106 | -6.2% | 26,100 |
| 2013/05/14 | 1,450 | 1,780 | 1,450 | 1,712 | +232 | +15.7% | 61,800 |
| 2013/05/13 | 1,440 | 1,490 | 1,402 | 1,480 | +40 | +2.8% | 16,900 |
| 2013/05/10 | 1,602 | 1,602 | 1,436 | 1,440 | -52 | -3.5% | 32,300 |
| 2013/05/09 | 1,787 | 1,799 | 1,490 | 1,492 | -298 | -16.6% | 105,900 |
| 2013/05/08 | 1,790 | 1,790 | 1,688 | 1,790 | +300 | +20.1% | 120,100 |
| 2013/05/07 | 1,430 | 1,490 | 1,412 | 1,490 | +300 | +25.2% | 78,300 |
| 2013/05/02 | 1,129 | 1,360 | 1,129 | 1,190 | +52 | +4.6% | 53,300 |
| 2013/05/01 | 1,115 | 1,138 | 1,115 | 1,138 | +28 | +2.5% | 1,700 |
| 2013/04/30 | 1,130 | 1,150 | 1,101 | 1,110 | -20 | -1.8% | 13,700 |
| 2013/04/26 | 1,131 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 700 |
| 2013/04/25 | 1,120 | 1,130 | 1,120 | 1,130 | +19 | +1.7% | 2,800 |
| 2013/04/24 | 1,145 | 1,150 | 1,088 | 1,111 | -7 | -0.6% | 10,500 |
| 2013/04/23 | 1,124 | 1,125 | 1,118 | 1,118 | -7 | -0.6% | 3,100 |
| 2013/04/22 | 1,130 | 1,138 | 1,121 | 1,125 | -13 | -1.1% | 2,500 |
| 2013/04/19 | 1,137 | 1,138 | 1,112 | 1,138 | ±0 | ±0% | 1,400 |
| 2013/04/18 | 1,135 | 1,140 | 1,104 | 1,138 | +18 | +1.6% | 8,200 |
| 2013/04/17 | 1,134 | 1,134 | 1,111 | 1,120 | -25 | -2.2% | 2,400 |
| 2013/04/16 | 1,107 | 1,149 | 1,096 | 1,145 | +42 | +3.8% | 7,800 |
| 2013/04/15 | 1,104 | 1,150 | 1,103 | 1,103 | +3 | +0.3% | 12,900 |
| 2013/04/12 | 1,084 | 1,149 | 1,073 | 1,100 | +20 | +1.9% | 10,200 |
| 2013/04/11 | 1,068 | 1,080 | 1,065 | 1,080 | +28 | +2.7% | 4,100 |
| 2013/04/10 | 1,057 | 1,075 | 1,050 | 1,052 | -5 | -0.5% | 2,000 |
| 2013/04/09 | 1,060 | 1,089 | 1,050 | 1,057 | -15 | -1.4% | 6,500 |
| 2013/04/08 | 1,081 | 1,098 | 1,072 | 1,072 | -6 | -0.6% | 1,500 |
| 2013/04/05 | 1,098 | 1,098 | 1,078 | 1,078 | +3 | +0.3% | 1,800 |
| 2013/04/04 | 1,079 | 1,105 | 1,075 | 1,075 | +5 | +0.5% | 5,900 |
| 2013/04/03 | 1,070 | 1,070 | 1,070 | 1,070 | +8 | +0.8% | 1,400 |
| 2013/04/02 | 1,058 | 1,062 | 1,052 | 1,062 | -3 | -0.3% | 1,200 |
| 2013/04/01 | 1,070 | 1,078 | 1,060 | 1,065 | -11 | -1% | 1,600 |
2951～
3000
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
