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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 1,005 | 1,017 | 1,005 | 1,017 | +14 | +1.4% | 400 |
| 2012/10/26 | 1,005 | 1,005 | 1,003 | 1,003 | - | - | 2,700 |
| 2012/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/24 | 1,000 | 1,008 | 991 | 1,005 | +3 | +0.3% | 2,100 |
| 2012/10/23 | 1,000 | 1,002 | 999 | 1,002 | -8 | -0.8% | 1,400 |
| 2012/10/22 | 981 | 1,015 | 981 | 1,010 | -15 | -1.5% | 6,000 |
| 2012/10/19 | 1,016 | 1,030 | 1,015 | 1,025 | +9 | +0.9% | 1,900 |
| 2012/10/18 | 1,015 | 1,016 | 1,013 | 1,016 | +3 | +0.3% | 2,200 |
| 2012/10/17 | 1,040 | 1,040 | 1,013 | 1,013 | -27 | -2.6% | 900 |
| 2012/10/16 | 1,020 | 1,040 | 1,010 | 1,040 | +20 | +2% | 3,500 |
| 2012/10/15 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 900 |
| 2012/10/12 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2012/10/11 | 1,022 | 1,022 | 1,020 | 1,020 | -2 | -0.2% | 700 |
| 2012/10/10 | 1,022 | 1,022 | 1,022 | 1,022 | ±0 | ±0% | 400 |
| 2012/10/09 | 1,034 | 1,041 | 1,011 | 1,022 | -12 | -1.2% | 3,200 |
| 2012/10/05 | 1,034 | 1,034 | 1,034 | 1,034 | -16 | -1.5% | 500 |
| 2012/10/04 | 1,041 | 1,050 | 1,034 | 1,050 | +9 | +0.9% | 1,800 |
| 2012/10/03 | 1,044 | 1,044 | 1,041 | 1,041 | -3 | -0.3% | 900 |
| 2012/10/02 | 1,046 | 1,046 | 1,044 | 1,044 | -3 | -0.3% | 600 |
3101～
3150
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 | 250,800円 | -10.9% | -42.7% | 1.59% | 9.81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 | 88,000円 | +0.2% | -15.1% | 3.86% | 14.53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 | 73,100円 | +6.0% | +8.5% | 1.92% | 13.53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 | 94,400円 | -0.3% | -30.2% | 2.54% | 6.10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 | 84,600円 | -10.4% | -60.3% | 4.49% | 31.09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
