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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 54.7 | 54.7 | 53 | 53 | -2.3 | -4.2% | 566,400 |
| 2010/06/01 | 58.3 | 58.7 | 54.3 | 55.3 | -4 | -6.7% | 1,678,200 |
| 2010/05/31 | 60 | 61.3 | 57 | 59.3 | +5 | +9.2% | 3,255,600 |
| 2010/05/28 | 54.3 | 54.7 | 53.3 | 54.3 | +1.6 | +3% | 250,500 |
| 2010/05/27 | 50.7 | 52.7 | 50 | 52.7 | +1.7 | +3.3% | 138,900 |
| 2010/05/26 | 50 | 52.3 | 49.7 | 51 | +1.3 | +2.6% | 331,200 |
| 2010/05/25 | 51.3 | 51.7 | 49.3 | 49.7 | -1.6 | -3.1% | 294,000 |
| 2010/05/24 | 51.3 | 51.7 | 50.3 | 51.3 | +2 | +4.1% | 331,800 |
| 2010/05/21 | 49.3 | 51 | 48.7 | 49.3 | -5 | -9.2% | 1,248,300 |
| 2010/05/20 | 54.3 | 55.3 | 53 | 54.3 | -0.4 | -0.7% | 329,700 |
| 2010/05/19 | 56.3 | 56.3 | 53 | 54.7 | -3 | -5.2% | 954,300 |
| 2010/05/18 | 60 | 60.7 | 56.3 | 57.7 | -3.3 | -5.4% | 774,600 |
| 2010/05/17 | 60.7 | 61.3 | 59 | 61 | -1.3 | -2.1% | 606,900 |
| 2010/05/14 | 62 | 62.7 | 60.3 | 62.3 | -1.7 | -2.7% | 624,000 |
| 2010/05/13 | 61 | 64 | 60 | 64 | +3 | +4.9% | 205,800 |
| 2010/05/12 | 61.7 | 62.7 | 59 | 61 | -1.7 | -2.7% | 1,752,300 |
| 2010/05/11 | 63 | 63.3 | 61.3 | 62.7 | ±0 | ±0% | 575,700 |
| 2010/05/10 | 60.7 | 62.7 | 60.7 | 62.7 | +1 | +1.6% | 578,100 |
| 2010/05/07 | 59.7 | 62 | 58.3 | 61.7 | -1.3 | -2.1% | 1,023,300 |
| 2010/05/06 | 64 | 64.3 | 62.7 | 63 | -2.7 | -4.1% | 1,095,000 |
| 2010/04/30 | 69.3 | 69.3 | 65.7 | 65.7 | -3 | -4.4% | 1,381,200 |
| 2010/04/28 | 67.3 | 70.3 | 66.3 | 68.7 | -0.6 | -0.9% | 1,807,200 |
| 2010/04/27 | 69.7 | 74.7 | 68.3 | 69.3 | +5 | +7.8% | 8,256,000 |
| 2010/04/26 | 62.3 | 64.3 | 62 | 64.3 | +2 | +3.2% | 1,098,300 |
| 2010/04/23 | 62.3 | 62.3 | 60.7 | 62.3 | ±0 | ±0% | 647,400 |
| 2010/04/22 | 62.3 | 63.7 | 60.7 | 62.3 | +0.6 | +1% | 1,284,900 |
| 2010/04/21 | 58 | 61.7 | 57.7 | 61.7 | +3.7 | +6.4% | 1,228,800 |
| 2010/04/20 | 57 | 58 | 56.7 | 58 | +0.7 | +1.2% | 293,100 |
| 2010/04/19 | 56.7 | 57.3 | 56 | 57.3 | ±0 | ±0% | 179,100 |
| 2010/04/16 | 57 | 57.3 | 56 | 57.3 | ±0 | ±0% | 150,000 |
| 2010/04/15 | 56.3 | 57.3 | 55.7 | 57.3 | +0.6 | +1.1% | 310,200 |
| 2010/04/14 | 57.3 | 57.3 | 55.7 | 56.7 | -1 | -1.7% | 550,200 |
| 2010/04/13 | 57.7 | 58 | 56.7 | 57.7 | -0.3 | -0.5% | 446,700 |
| 2010/04/12 | 58 | 58.3 | 56.7 | 58 | ±0 | ±0% | 683,700 |
| 2010/04/09 | 55.3 | 58.3 | 55.3 | 58 | +2.7 | +4.9% | 1,241,700 |
| 2010/04/08 | 55 | 55.3 | 54.3 | 55.3 | ±0 | ±0% | 198,600 |
| 2010/04/07 | 54.7 | 55.3 | 54.3 | 55.3 | ±0 | ±0% | 123,300 |
| 2010/04/06 | 55 | 55.3 | 54.3 | 55.3 | ±0 | ±0% | 186,600 |
| 2010/04/05 | 55.7 | 56 | 54.7 | 55.3 | ±0 | ±0% | 293,100 |
| 2010/04/02 | 54 | 55.3 | 54 | 55.3 | +1.3 | +2.4% | 602,400 |
| 2010/04/01 | 53.3 | 54 | 53 | 54 | +0.3 | +0.6% | 201,000 |
| 2010/03/31 | 53.7 | 54 | 52.7 | 53.7 | -0.3 | -0.6% | 307,500 |
| 2010/03/30 | 52 | 54 | 51.7 | 54 | +1.3 | +2.5% | 419,400 |
| 2010/03/29 | 53.3 | 53.7 | 52.7 | 52.7 | -0.6 | -1.1% | 207,600 |
| 2010/03/26 | 53 | 53.7 | 52.3 | 53.3 | ±0 | ±0% | 294,300 |
| 2010/03/25 | 53.3 | 53.3 | 52.3 | 53.3 | -0.7 | -1.3% | 485,700 |
| 2010/03/24 | 55 | 55 | 52.7 | 54 | -0.3 | -0.6% | 704,100 |
| 2010/03/23 | 56 | 56.7 | 52.7 | 54.3 | +1.6 | +3% | 1,401,600 |
| 2010/03/19 | 52.7 | 53 | 52 | 52.7 | -0.3 | -0.6% | 141,600 |
| 2010/03/18 | 53 | 53.7 | 52 | 53 | ±0 | ±0% | 128,700 |
3701～
3750
件表示中 / 6145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 | 46,500円 | +5.2% | +18.2% | 5.16% | 8.04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 |
| リンガハット | 219,300円 | +3.9% | +1.1% | 0.55% | 56.83倍 | 4.16倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ミニストップ | 194,200円 | +10.9% | - | 1.03% | 805.81倍 | 1.73倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| 山岡家 | 565,000円 | +12.8% | +6.5% | 0.11% | 18.67倍 | 8.27倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 松 屋 | 106,300円 | +3.9% | -10.4% | 1.13% | 24.52倍 | 2.00倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
