ＶＴホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 55 | 56 | 54.7 | 55.7 | -0.3 | -0.5% | 136,800 |
| 2010/08/24 | 55.3 | 56.3 | 55.3 | 56 | ±0 | ±0% | 124,500 |
| 2010/08/23 | 56.7 | 57 | 56 | 56 | -0.7 | -1.2% | 109,800 |
| 2010/08/20 | 56.7 | 57 | 55.3 | 56.7 | ±0 | ±0% | 163,500 |
| 2010/08/19 | 56.3 | 57 | 55 | 56.7 | ±0 | ±0% | 164,400 |
| 2010/08/18 | 56 | 57.3 | 55.7 | 56.7 | +1 | +1.8% | 286,500 |
| 2010/08/17 | 55 | 56 | 54.7 | 55.7 | +0.4 | +0.7% | 166,500 |
| 2010/08/16 | 55 | 55.3 | 53.7 | 55.3 | +0.3 | +0.5% | 213,600 |
| 2010/08/13 | 53 | 55 | 52.3 | 55 | +2 | +3.8% | 370,800 |
| 2010/08/12 | 51 | 53 | 50.7 | 53 | +1 | +1.9% | 209,100 |
| 2010/08/11 | 52 | 52.3 | 51.7 | 52 | -0.7 | -1.3% | 134,700 |
| 2010/08/10 | 54.3 | 55.3 | 52 | 52.7 | +1.4 | +2.7% | 986,700 |
| 2010/08/09 | 51 | 51.7 | 50.7 | 51.3 | -0.7 | -1.3% | 140,100 |
| 2010/08/06 | 51.7 | 52 | 51.3 | 52 | ±0 | ±0% | 38,700 |
| 2010/08/05 | 51.3 | 52 | 50.7 | 52 | +0.7 | +1.4% | 139,800 |
| 2010/08/04 | 50.7 | 51.3 | 50.7 | 51.3 | -0.4 | -0.8% | 51,300 |
| 2010/08/03 | 50.7 | 51.7 | 50.7 | 51.7 | +1 | +2% | 27,300 |
| 2010/08/02 | 51.3 | 51.3 | 50.3 | 50.7 | -0.6 | -1.2% | 81,600 |
| 2010/07/30 | 52.3 | 52.3 | 50.3 | 51.3 | -1.7 | -3.2% | 501,900 |
| 2010/07/29 | 52.3 | 53 | 52.3 | 53 | ±0 | ±0% | 59,100 |
| 2010/07/28 | 52 | 53 | 51.7 | 53 | +1 | +1.9% | 145,200 |
| 2010/07/27 | 52 | 52 | 51 | 52 | ±0 | ±0% | 60,600 |
| 2010/07/26 | 52 | 52 | 50.3 | 52 | +2.3 | +4.6% | 315,600 |
| 2010/07/23 | 47.3 | 49.7 | 47.3 | 49.7 | +2.7 | +5.7% | 186,300 |
| 2010/07/22 | 46 | 47 | 46 | 47 | +0.7 | +1.5% | 96,600 |
| 2010/07/21 | 47.7 | 48 | 45.7 | 46.3 | -2.4 | -4.9% | 408,900 |
| 2010/07/20 | 50 | 50 | 48.3 | 48.7 | -2 | -3.9% | 255,600 |
| 2010/07/16 | 50.7 | 51 | 50.3 | 50.7 | -1.3 | -2.5% | 137,700 |
| 2010/07/15 | 51.3 | 52 | 51.3 | 52 | ±0 | ±0% | 95,700 |
| 2010/07/14 | 51.3 | 52 | 51.3 | 52 | +0.7 | +1.4% | 58,500 |
| 2010/07/13 | 51.7 | 52.3 | 50.7 | 51.3 | -0.4 | -0.8% | 122,400 |
| 2010/07/12 | 51.3 | 51.7 | 50.7 | 51.7 | ±0 | ±0% | 53,100 |
| 2010/07/09 | 51.7 | 51.7 | 51 | 51.7 | ±0 | ±0% | 76,200 |
| 2010/07/08 | 51 | 51.7 | 50.7 | 51.7 | +1.4 | +2.8% | 135,600 |
| 2010/07/07 | 50.7 | 50.7 | 49.3 | 50.3 | -0.4 | -0.8% | 165,300 |
| 2010/07/06 | 50.7 | 51.7 | 50 | 50.7 | -1 | -1.9% | 94,800 |
| 2010/07/05 | 49.3 | 53 | 49.3 | 51.7 | +3.4 | +7% | 356,400 |
| 2010/07/02 | 46 | 48.7 | 46 | 48.3 | +1.6 | +3.4% | 130,200 |
| 2010/07/01 | 46.7 | 46.7 | 46 | 46.7 | -0.3 | -0.6% | 183,000 |
| 2010/06/30 | 47.7 | 48 | 45.7 | 47 | -2.7 | -5.4% | 747,300 |
| 2010/06/29 | 51.7 | 52 | 49.7 | 49.7 | -3.3 | -6.2% | 591,900 |
| 2010/06/28 | 54.3 | 54.3 | 52.7 | 53 | -1.3 | -2.4% | 180,000 |
| 2010/06/25 | 54 | 54.3 | 53.7 | 54.3 | -0.4 | -0.7% | 111,600 |
| 2010/06/24 | 54 | 55 | 54 | 54.7 | +0.4 | +0.7% | 174,000 |
| 2010/06/23 | 54.3 | 54.7 | 54 | 54.3 | -0.4 | -0.7% | 145,500 |
| 2010/06/22 | 55.3 | 55.3 | 54.3 | 54.7 | -1 | -1.8% | 206,100 |
| 2010/06/21 | 55.7 | 56.3 | 55 | 55.7 | -0.6 | -1.1% | 522,000 |
| 2010/06/18 | 56 | 56.3 | 55.3 | 56.3 | -0.4 | -0.7% | 175,500 |
| 2010/06/17 | 57 | 57 | 55.7 | 56.7 | ±0 | ±0% | 351,600 |
| 2010/06/16 | 56 | 57 | 56 | 56.7 | +0.4 | +0.7% | 262,500 |
3651～
3700
件表示中 / 6154件
類似銘柄と比較する
現在ご覧いただいている「ＶＴＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＶＴＨＤ | 46,400円 | +5.2% | +18.2% | 5.17% | 8.02倍 | 0.79倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ＧセブンＨＤ | 132,100円 | +7.4% | +15.2% | 3.03% | 10.13倍 | 1.77倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ブロンコＢ | 383,000円 | +10.8% | +18.5% | 0.68% | 30.49倍 | 2.76倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ナフコ | 186,400円 | -4.8% | +107.9% | 3.11% | 36.36倍 | 0.30倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| サンマルクＨＤ | 240,400円 | +14.3% | +14.6% | 2.16% | 26.30倍 | 1.70倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
市場注目の銘柄
チャート関連のコラム
