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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,211 | 2,249 | 2,211 | 2,249 | +33 | +1.5% | 500 |
| 2024/03/15 | 2,259 | 2,259 | 2,216 | 2,216 | -44 | -1.9% | 400 |
| 2024/03/14 | 2,250 | 2,260 | 2,250 | 2,260 | -10 | -0.4% | 900 |
| 2024/03/13 | 2,268 | 2,270 | 2,220 | 2,270 | +5 | +0.2% | 1,200 |
| 2024/03/12 | 2,220 | 2,277 | 2,220 | 2,265 | +45 | +2% | 800 |
| 2024/03/11 | 2,248 | 2,248 | 2,211 | 2,220 | - | - | 900 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 2,270 | 2,298 | 2,256 | 2,298 | ±0 | ±0% | 1,100 |
| 2024/03/05 | 2,300 | 2,300 | 2,263 | 2,298 | -2 | -0.1% | 1,200 |
| 2024/03/04 | 2,329 | 2,329 | 2,300 | 2,300 | +21 | +0.9% | 400 |
| 2024/03/01 | 2,281 | 2,281 | 2,270 | 2,279 | -21 | -0.9% | 600 |
| 2024/02/29 | 2,321 | 2,342 | 2,254 | 2,300 | -70 | -3% | 4,600 |
| 2024/02/28 | 2,370 | 2,370 | 2,370 | 2,370 | -11 | -0.5% | 200 |
| 2024/02/27 | 2,404 | 2,415 | 2,381 | 2,381 | -25 | -1% | 1,100 |
| 2024/02/26 | 2,448 | 2,449 | 2,404 | 2,406 | -19 | -0.8% | 2,300 |
| 2024/02/22 | 2,439 | 2,440 | 2,405 | 2,425 | -2 | -0.1% | 2,200 |
| 2024/02/21 | 2,427 | 2,427 | 2,427 | 2,427 | -1 | ±0% | 100 |
| 2024/02/20 | 2,430 | 2,430 | 2,401 | 2,428 | +7 | +0.3% | 1,500 |
| 2024/02/19 | 2,449 | 2,449 | 2,420 | 2,421 | +16 | +0.7% | 1,400 |
| 2024/02/16 | 2,410 | 2,410 | 2,350 | 2,405 | -12 | -0.5% | 2,800 |
| 2024/02/15 | 2,450 | 2,474 | 2,336 | 2,417 | -33 | -1.3% | 3,400 |
| 2024/02/14 | 2,336 | 2,450 | 2,314 | 2,450 | +196 | +8.7% | 9,200 |
| 2024/02/13 | 2,125 | 2,254 | 2,125 | 2,254 | +29 | +1.3% | 2,800 |
| 2024/02/09 | 2,250 | 2,250 | 2,180 | 2,225 | -14 | -0.6% | 5,300 |
| 2024/02/08 | 2,218 | 2,240 | 2,218 | 2,239 | +4 | +0.2% | 1,700 |
| 2024/02/07 | 2,163 | 2,257 | 2,152 | 2,235 | +29 | +1.3% | 6,700 |
| 2024/02/06 | 2,210 | 2,210 | 2,190 | 2,206 | -4 | -0.2% | 600 |
| 2024/02/05 | 2,217 | 2,217 | 2,164 | 2,210 | +6 | +0.3% | 2,100 |
| 2024/02/02 | 2,134 | 2,218 | 2,133 | 2,204 | +68 | +3.2% | 1,800 |
| 2024/02/01 | 2,191 | 2,191 | 2,136 | 2,136 | -82 | -3.7% | 1,100 |
| 2024/01/31 | 2,188 | 2,218 | 2,152 | 2,218 | +32 | +1.5% | 2,500 |
| 2024/01/30 | 2,100 | 2,188 | 2,080 | 2,186 | +135 | +6.6% | 4,500 |
| 2024/01/29 | 2,040 | 2,116 | 2,040 | 2,051 | -8 | -0.4% | 2,600 |
| 2024/01/26 | 2,043 | 2,076 | 2,035 | 2,059 | +16 | +0.8% | 2,400 |
| 2024/01/25 | 2,020 | 2,051 | 2,020 | 2,043 | +28 | +1.4% | 1,800 |
| 2024/01/24 | 1,986 | 2,034 | 1,986 | 2,015 | +8 | +0.4% | 2,700 |
| 2024/01/23 | 2,016 | 2,035 | 1,998 | 2,007 | -17 | -0.8% | 3,300 |
| 2024/01/22 | 2,026 | 2,041 | 2,012 | 2,024 | -21 | -1% | 1,500 |
| 2024/01/19 | 2,065 | 2,070 | 2,025 | 2,045 | -20 | -1% | 2,700 |
| 2024/01/18 | 2,058 | 2,065 | 2,053 | 2,065 | ±0 | ±0% | 1,200 |
| 2024/01/17 | 2,106 | 2,109 | 2,065 | 2,065 | -18 | -0.9% | 1,300 |
| 2024/01/16 | 2,101 | 2,101 | 2,050 | 2,083 | -26 | -1.2% | 3,700 |
| 2024/01/15 | 2,147 | 2,156 | 2,100 | 2,109 | -56 | -2.6% | 4,200 |
| 2024/01/12 | 2,163 | 2,171 | 2,150 | 2,165 | -28 | -1.3% | 1,900 |
| 2024/01/11 | 2,172 | 2,214 | 2,172 | 2,193 | -4 | -0.2% | 5,200 |
| 2024/01/10 | 2,211 | 2,226 | 2,178 | 2,197 | -14 | -0.6% | 4,000 |
| 2024/01/09 | 2,180 | 2,217 | 2,130 | 2,211 | +131 | +6.3% | 7,300 |
| 2024/01/05 | 2,079 | 2,100 | 2,043 | 2,080 | +9 | +0.4% | 1,100 |
| 2024/01/04 | 2,055 | 2,100 | 2,052 | 2,071 | -24 | -1.1% | 3,300 |
351～
400
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% | 6.09倍 | 0.39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
