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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,077 | 1,077 | 1,057 | 1,057 | -9 | -0.8% | 800 |
| 2013/01/15 | 1,066 | 1,066 | 1,066 | 1,066 | +1 | +0.1% | 4,900 |
| 2013/01/11 | 1,045 | 1,065 | 1,045 | 1,065 | +13 | +1.2% | 2,600 |
| 2013/01/10 | 1,074 | 1,074 | 1,051 | 1,052 | -13 | -1.2% | 3,600 |
| 2013/01/09 | 1,052 | 1,065 | 1,038 | 1,065 | +28 | +2.7% | 2,600 |
| 2013/01/08 | 1,058 | 1,058 | 1,037 | 1,037 | -22 | -2.1% | 1,800 |
| 2013/01/07 | 1,073 | 1,073 | 1,040 | 1,059 | +16 | +1.5% | 2,400 |
| 2013/01/04 | 1,010 | 1,088 | 1,004 | 1,043 | +32 | +3.2% | 8,900 |
| 2012/12/28 | 1,003 | 1,011 | 997 | 1,011 | -1 | -0.1% | 2,000 |
| 2012/12/27 | 1,006 | 1,012 | 1,006 | 1,012 | ±0 | ±0% | 3,000 |
| 2012/12/26 | 1,008 | 1,012 | 991 | 1,012 | +19 | +1.9% | 8,100 |
| 2012/12/25 | 995 | 995 | 982 | 993 | +20 | +2.1% | 6,200 |
| 2012/12/21 | 987 | 1,000 | 971 | 973 | -29 | -2.9% | 15,900 |
| 2012/12/20 | 1,000 | 1,002 | 985 | 1,002 | +2 | +0.2% | 3,000 |
| 2012/12/19 | 1,030 | 1,035 | 994 | 1,000 | -20 | -2% | 12,300 |
| 2012/12/18 | 1,060 | 1,061 | 1,011 | 1,020 | -5 | -0.5% | 10,500 |
| 2012/12/17 | 977 | 1,081 | 974 | 1,025 | +52 | +5.3% | 21,400 |
| 2012/12/14 | 976 | 976 | 973 | 973 | -2 | -0.2% | 2,800 |
| 2012/12/13 | 970 | 980 | 970 | 975 | +5 | +0.5% | 3,600 |
| 2012/12/12 | 976 | 980 | 965 | 970 | ±0 | ±0% | 3,900 |
| 2012/12/11 | 970 | 971 | 970 | 970 | ±0 | ±0% | 1,700 |
| 2012/12/10 | 984 | 990 | 970 | 970 | -1 | -0.1% | 7,900 |
| 2012/12/07 | 976 | 976 | 971 | 971 | -2 | -0.2% | 2,500 |
| 2012/12/06 | 967 | 977 | 954 | 973 | -14 | -1.4% | 6,600 |
| 2012/12/05 | 980 | 987 | 977 | 987 | +7 | +0.7% | 1,000 |
| 2012/12/04 | 983 | 983 | 980 | 980 | -3 | -0.3% | 1,200 |
| 2012/12/03 | 989 | 990 | 983 | 983 | -17 | -1.7% | 1,200 |
| 2012/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 700 |
| 2012/11/29 | 1,000 | 1,000 | 999 | 1,000 | +7 | +0.7% | 300 |
| 2012/11/28 | 990 | 1,000 | 990 | 993 | -7 | -0.7% | 300 |
| 2012/11/27 | 1,010 | 1,010 | 995 | 1,000 | -10 | -1% | 3,600 |
| 2012/11/26 | 1,013 | 1,013 | 1,010 | 1,010 | +10 | +1% | 1,000 |
| 2012/11/22 | 996 | 1,000 | 996 | 1,000 | +4 | +0.4% | 2,000 |
| 2012/11/21 | 996 | 1,000 | 996 | 996 | ±0 | ±0% | 3,400 |
| 2012/11/20 | 996 | 1,000 | 996 | 996 | +4 | +0.4% | 4,600 |
| 2012/11/19 | 990 | 1,000 | 983 | 992 | ±0 | ±0% | 2,100 |
| 2012/11/16 | 976 | 1,015 | 976 | 992 | +22 | +2.3% | 5,000 |
| 2012/11/15 | 960 | 970 | 960 | 970 | +10 | +1% | 2,200 |
| 2012/11/14 | 960 | 960 | 960 | 960 | ±0 | ±0% | 100 |
| 2012/11/13 | 979 | 979 | 960 | 960 | -5 | -0.5% | 1,900 |
| 2012/11/12 | 981 | 981 | 962 | 965 | -36 | -3.6% | 8,800 |
| 2012/11/09 | 1,010 | 1,016 | 1,001 | 1,001 | -9 | -0.9% | 1,200 |
| 2012/11/08 | 1,012 | 1,012 | 1,010 | 1,010 | -15 | -1.5% | 3,300 |
| 2012/11/07 | 1,016 | 1,025 | 1,016 | 1,025 | +24 | +2.4% | 3,200 |
| 2012/11/06 | 1,005 | 1,005 | 1,001 | 1,001 | +1 | +0.1% | 1,200 |
| 2012/11/05 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 600 |
| 2012/11/02 | 998 | 1,000 | 995 | 1,000 | +3 | +0.3% | 900 |
| 2012/11/01 | 1,000 | 1,010 | 997 | 997 | ±0 | ±0% | 1,300 |
| 2012/10/31 | 1,010 | 1,010 | 995 | 997 | -13 | -1.3% | 1,100 |
| 2012/10/30 | 1,017 | 1,017 | 1,010 | 1,010 | -7 | -0.7% | 300 |
3051～
3100
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
