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 |
---|---|---|---|---|---|---|---|
2013/07/26 | 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 |
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 |
2951~
3000
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 | 87,200円 | +0.2% | -15.1% | 3.90% | 14.40倍 | 0.55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 | 72,800円 | +6.0% | +8.5% | 1.92% | 13.47倍 | 1.17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 | 94,500円 | -0.3% | -30.2% | 2.54% | 6.11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