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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,805 | 1,807 | 1,791 | 1,807 | ±0 | ±0% | 1,100 |
| 2023/09/08 | 1,806 | 1,810 | 1,775 | 1,807 | +4 | +0.2% | 2,900 |
| 2023/09/07 | 1,808 | 1,819 | 1,802 | 1,803 | -5 | -0.3% | 2,600 |
| 2023/09/06 | 1,800 | 1,808 | 1,786 | 1,808 | +9 | +0.5% | 1,700 |
| 2023/09/05 | 1,809 | 1,812 | 1,781 | 1,799 | -2 | -0.1% | 1,200 |
| 2023/09/04 | 1,808 | 1,808 | 1,794 | 1,801 | -5 | -0.3% | 2,500 |
| 2023/09/01 | 1,795 | 1,808 | 1,795 | 1,806 | -2 | -0.1% | 1,000 |
| 2023/08/31 | 1,808 | 1,810 | 1,808 | 1,808 | ±0 | ±0% | 300 |
| 2023/08/30 | 1,805 | 1,813 | 1,798 | 1,808 | -9 | -0.5% | 2,200 |
| 2023/08/29 | 1,827 | 1,830 | 1,817 | 1,817 | -34 | -1.8% | 2,100 |
| 2023/08/28 | 1,851 | 1,883 | 1,851 | 1,851 | +29 | +1.6% | 2,100 |
| 2023/08/25 | 1,819 | 1,822 | 1,819 | 1,822 | - | - | 800 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 1,805 | 1,805 | 1,805 | 1,805 | ±0 | ±0% | 300 |
| 2023/08/22 | 1,823 | 1,823 | 1,800 | 1,805 | -18 | -1% | 1,500 |
| 2023/08/21 | 1,823 | 1,830 | 1,823 | 1,823 | ±0 | ±0% | 700 |
| 2023/08/18 | 1,824 | 1,824 | 1,823 | 1,823 | ±0 | ±0% | 800 |
| 2023/08/17 | 1,823 | 1,823 | 1,823 | 1,823 | +6 | +0.3% | 500 |
| 2023/08/16 | 1,818 | 1,819 | 1,816 | 1,817 | - | - | 700 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 1,815 | 1,815 | 1,803 | 1,803 | -2 | -0.1% | 200 |
| 2023/08/10 | 1,821 | 1,823 | 1,802 | 1,805 | +13 | +0.7% | 1,400 |
| 2023/08/09 | 1,814 | 1,814 | 1,792 | 1,792 | -7 | -0.4% | 1,300 |
| 2023/08/08 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 100 |
| 2023/08/07 | 1,799 | 1,799 | 1,796 | 1,799 | -2 | -0.1% | 500 |
| 2023/08/04 | 1,800 | 1,801 | 1,800 | 1,801 | - | - | 200 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 1,791 | 1,811 | 1,791 | 1,811 | +5 | +0.3% | 300 |
| 2023/07/28 | 1,806 | 1,806 | 1,806 | 1,806 | +1 | +0.1% | 100 |
| 2023/07/27 | 1,805 | 1,805 | 1,805 | 1,805 | +3 | +0.2% | 700 |
| 2023/07/26 | 1,815 | 1,815 | 1,802 | 1,802 | -7 | -0.4% | 1,000 |
| 2023/07/25 | 1,801 | 1,809 | 1,801 | 1,809 | +8 | +0.4% | 500 |
| 2023/07/24 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 700 |
| 2023/07/21 | 1,800 | 1,801 | 1,800 | 1,801 | -13 | -0.7% | 600 |
| 2023/07/20 | 1,801 | 1,814 | 1,777 | 1,814 | +11 | +0.6% | 1,200 |
| 2023/07/19 | 1,802 | 1,803 | 1,802 | 1,803 | +1 | +0.1% | 600 |
| 2023/07/18 | 1,820 | 1,820 | 1,802 | 1,802 | -19 | -1% | 1,600 |
| 2023/07/14 | 1,802 | 1,821 | 1,802 | 1,821 | +18 | +1% | 1,200 |
| 2023/07/13 | 1,823 | 1,823 | 1,803 | 1,803 | -2 | -0.1% | 800 |
| 2023/07/12 | 1,844 | 1,844 | 1,805 | 1,805 | +1 | +0.1% | 2,600 |
| 2023/07/11 | 1,804 | 1,804 | 1,804 | 1,804 | +2 | +0.1% | 200 |
| 2023/07/10 | 1,802 | 1,802 | 1,800 | 1,802 | -5 | -0.3% | 1,100 |
| 2023/07/07 | 1,807 | 1,807 | 1,807 | 1,807 | +1 | +0.1% | 300 |
| 2023/07/06 | 1,824 | 1,824 | 1,806 | 1,806 | -22 | -1.2% | 1,700 |
| 2023/07/05 | 1,823 | 1,828 | 1,823 | 1,828 | +23 | +1.3% | 200 |
| 2023/07/04 | 1,826 | 1,828 | 1,805 | 1,805 | -25 | -1.4% | 1,600 |
| 2023/07/03 | 1,823 | 1,830 | 1,823 | 1,830 | +20 | +1.1% | 200 |
| 2023/06/30 | 1,824 | 1,824 | 1,810 | 1,810 | -11 | -0.6% | 800 |
401～
450
件表示中 / 3692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 | 210,300円 | -10.9% | -42.7% | 1.90% | 12.33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 |
| 小倉クラ | 335,000円 | 0.0% | - | 1.49% | 27.85倍 | 0.29倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 宮入バル | 10,600円 | +0.7% | -23.1% | 1.89% | - | 1.29倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 北川精機 | 60,700円 | +1.1% | -42.4% | 1.65% | 14.98倍 | 1.00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 |
| 東自機 | 353,000円 | -3.4% | +6.7% | 6.80% | 4.31倍 | 0.59倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
