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 |
|---|---|---|---|---|---|---|---|
| 2012/02/24 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 2,400 |
| 2012/02/23 | 1,310 | 1,310 | 1,298 | 1,310 | +10 | +0.8% | 2,100 |
| 2012/02/22 | 1,290 | 1,300 | 1,279 | 1,300 | +27 | +2.1% | 5,400 |
| 2012/02/21 | 1,278 | 1,290 | 1,270 | 1,273 | -5 | -0.4% | 3,500 |
| 2012/02/20 | 1,279 | 1,279 | 1,263 | 1,278 | +12 | +0.9% | 3,600 |
| 2012/02/17 | 1,283 | 1,290 | 1,260 | 1,266 | -8 | -0.6% | 7,900 |
| 2012/02/16 | 1,286 | 1,286 | 1,274 | 1,274 | -21 | -1.6% | 7,700 |
| 2012/02/15 | 1,290 | 1,295 | 1,285 | 1,295 | ±0 | ±0% | 1,800 |
| 2012/02/14 | 1,299 | 1,299 | 1,280 | 1,295 | -2 | -0.2% | 2,800 |
| 2012/02/13 | 1,288 | 1,300 | 1,260 | 1,297 | -29 | -2.2% | 6,900 |
| 2012/02/10 | 1,342 | 1,349 | 1,322 | 1,326 | -13 | -1% | 2,000 |
| 2012/02/09 | 1,321 | 1,339 | 1,321 | 1,339 | +1 | +0.1% | 200 |
| 2012/02/08 | 1,320 | 1,340 | 1,305 | 1,338 | +20 | +1.5% | 3,800 |
| 2012/02/07 | 1,302 | 1,319 | 1,302 | 1,318 | +15 | +1.2% | 2,900 |
| 2012/02/06 | 1,290 | 1,305 | 1,281 | 1,303 | +23 | +1.8% | 3,800 |
| 2012/02/03 | 1,280 | 1,281 | 1,279 | 1,280 | -6 | -0.5% | 800 |
| 2012/02/02 | 1,282 | 1,286 | 1,278 | 1,286 | +3 | +0.2% | 1,700 |
| 2012/02/01 | 1,284 | 1,284 | 1,273 | 1,283 | +8 | +0.6% | 900 |
| 2012/01/31 | 1,267 | 1,275 | 1,265 | 1,275 | +8 | +0.6% | 900 |
| 2012/01/30 | 1,280 | 1,287 | 1,267 | 1,267 | -14 | -1.1% | 1,900 |
| 2012/01/27 | 1,287 | 1,291 | 1,281 | 1,281 | -36 | -2.7% | 1,900 |
| 2012/01/26 | 1,296 | 1,317 | 1,290 | 1,317 | +37 | +2.9% | 4,200 |
| 2012/01/25 | 1,265 | 1,280 | 1,265 | 1,280 | +15 | +1.2% | 1,200 |
| 2012/01/24 | 1,255 | 1,265 | 1,255 | 1,265 | +10 | +0.8% | 1,000 |
| 2012/01/23 | 1,255 | 1,255 | 1,255 | 1,255 | +10 | +0.8% | 400 |
| 2012/01/20 | 1,263 | 1,263 | 1,230 | 1,245 | -3 | -0.2% | 4,800 |
| 2012/01/19 | 1,217 | 1,248 | 1,216 | 1,248 | +30 | +2.5% | 3,100 |
| 2012/01/18 | 1,221 | 1,230 | 1,217 | 1,218 | -2 | -0.2% | 2,500 |
| 2012/01/17 | 1,220 | 1,238 | 1,216 | 1,220 | ±0 | ±0% | 1,200 |
| 2012/01/16 | 1,218 | 1,220 | 1,212 | 1,220 | +23 | +1.9% | 2,600 |
| 2012/01/13 | 1,197 | 1,197 | 1,196 | 1,197 | ±0 | ±0% | 700 |
| 2012/01/12 | 1,210 | 1,210 | 1,197 | 1,197 | -4 | -0.3% | 800 |
| 2012/01/11 | 1,200 | 1,210 | 1,200 | 1,201 | ±0 | ±0% | 400 |
| 2012/01/10 | 1,202 | 1,222 | 1,201 | 1,201 | +11 | +0.9% | 2,400 |
| 2012/01/06 | 1,202 | 1,202 | 1,190 | 1,190 | -21 | -1.7% | 2,000 |
| 2012/01/05 | 1,210 | 1,211 | 1,210 | 1,211 | +1 | +0.1% | 1,600 |
| 2012/01/04 | 1,201 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 800 |
| 2011/12/30 | 1,200 | 1,201 | 1,200 | 1,200 | -9 | -0.7% | 900 |
| 2011/12/29 | 1,214 | 1,214 | 1,209 | 1,209 | +17 | +1.4% | 200 |
| 2011/12/28 | 1,184 | 1,215 | 1,184 | 1,192 | -8 | -0.7% | 800 |
| 2011/12/27 | 1,215 | 1,215 | 1,191 | 1,200 | +7 | +0.6% | 3,500 |
| 2011/12/26 | 1,175 | 1,193 | 1,175 | 1,193 | +28 | +2.4% | 2,700 |
| 2011/12/22 | 1,152 | 1,168 | 1,152 | 1,165 | +5 | +0.4% | 6,300 |
| 2011/12/21 | 1,180 | 1,181 | 1,148 | 1,160 | -20 | -1.7% | 3,500 |
| 2011/12/20 | 1,161 | 1,180 | 1,151 | 1,180 | +15 | +1.3% | 2,300 |
| 2011/12/19 | 1,179 | 1,185 | 1,165 | 1,165 | -21 | -1.8% | 3,900 |
| 2011/12/16 | 1,188 | 1,188 | 1,186 | 1,186 | -3 | -0.3% | 300 |
| 2011/12/15 | 1,207 | 1,207 | 1,189 | 1,189 | -11 | -0.9% | 1,600 |
| 2011/12/14 | 1,199 | 1,200 | 1,193 | 1,200 | -2 | -0.2% | 1,900 |
| 2011/12/13 | 1,227 | 1,228 | 1,198 | 1,202 | -23 | -1.9% | 2,000 |
3301～
3350
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
