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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 56.3 | 58 | 56 | 58 | +0.7 | +1.2% | 370,200 |
| 2009/10/08 | 57.7 | 57.7 | 56.3 | 57.3 | +0.3 | +0.5% | 204,000 |
| 2009/10/07 | 56 | 57.3 | 55.3 | 57 | +2.7 | +5% | 875,700 |
| 2009/10/06 | 53 | 56 | 53 | 54.3 | +1 | +1.9% | 621,300 |
| 2009/10/05 | 52.3 | 54.3 | 51.3 | 53.3 | -1 | -1.8% | 1,454,400 |
| 2009/10/02 | 53 | 54.3 | 50.7 | 54.3 | -1.7 | -3% | 1,740,000 |
| 2009/10/01 | 60 | 60.7 | 56 | 56 | -6 | -9.7% | 1,592,400 |
| 2009/09/30 | 60 | 62 | 58.7 | 62 | +2.7 | +4.6% | 704,700 |
| 2009/09/29 | 59.3 | 61.7 | 58 | 59.3 | -0.4 | -0.7% | 669,600 |
| 2009/09/28 | 61.7 | 61.7 | 54.3 | 59.7 | -3.6 | -5.7% | 1,614,000 |
| 2009/09/25 | 69 | 69 | 62.3 | 63.3 | -3.4 | -5.1% | 2,698,500 |
| 2009/09/24 | 65 | 67.3 | 65 | 66.7 | -0.6 | -0.9% | 540,300 |
| 2009/09/18 | 66 | 67.3 | 63.7 | 67.3 | +0.6 | +0.9% | 900,900 |
| 2009/09/17 | 70.7 | 70.7 | 66.3 | 66.7 | -3.3 | -4.7% | 2,111,700 |
| 2009/09/16 | 69 | 71.3 | 68.3 | 70 | +1 | +1.4% | 2,111,100 |
| 2009/09/15 | 68.7 | 71.7 | 67 | 69 | +1 | +1.5% | 3,228,300 |
| 2009/09/14 | 69.3 | 69.3 | 67.7 | 68 | -1 | -1.4% | 1,172,400 |
| 2009/09/11 | 70.3 | 70.7 | 67.7 | 69 | -1.7 | -2.4% | 2,465,700 |
| 2009/09/10 | 66.7 | 72 | 66.3 | 70.7 | +4.7 | +7.1% | 5,237,100 |
| 2009/09/09 | 64.7 | 66.7 | 64 | 66 | +1.7 | +2.6% | 1,184,700 |
| 2009/09/08 | 65.7 | 69.3 | 63 | 64.3 | +2.6 | +4.2% | 6,390,000 |
| 2009/09/07 | 63.3 | 63.3 | 61.3 | 61.7 | -0.3 | -0.5% | 550,800 |
| 2009/09/04 | 63.7 | 64.7 | 62 | 62 | -1 | -1.6% | 555,600 |
| 2009/09/03 | 63 | 64 | 61.7 | 63 | -0.7 | -1.1% | 1,090,200 |
| 2009/09/02 | 64.3 | 65 | 62 | 63.7 | -2.3 | -3.5% | 2,126,100 |
| 2009/09/01 | 65.7 | 69.3 | 64.3 | 66 | +1.7 | +2.6% | 3,931,500 |
| 2009/08/31 | 66.3 | 68.3 | 64 | 64.3 | -1.4 | -2.1% | 3,022,800 |
| 2009/08/28 | 68.3 | 68.3 | 65 | 65.7 | -2 | -3% | 1,541,100 |
| 2009/08/27 | 67.3 | 69.3 | 65.3 | 67.7 | -1.3 | -1.9% | 5,299,200 |
| 2009/08/26 | 63.3 | 77.3 | 63.3 | 69 | +8.3 | +13.7% | 28,619,700 |
| 2009/08/25 | 59.3 | 62.7 | 58.3 | 60.7 | +3 | +5.2% | 3,140,400 |
| 2009/08/24 | 57.3 | 58.7 | 56 | 57.7 | +0.4 | +0.7% | 234,900 |
| 2009/08/21 | 58 | 59 | 56 | 57.3 | -1.7 | -2.9% | 440,100 |
| 2009/08/20 | 55.7 | 59.3 | 54.7 | 59 | +3.7 | +6.7% | 1,623,000 |
| 2009/08/19 | 55.3 | 56.3 | 54.7 | 55.3 | -0.4 | -0.7% | 671,400 |
| 2009/08/18 | 55.7 | 56.3 | 55.3 | 55.7 | -1.3 | -2.3% | 465,600 |
| 2009/08/17 | 57.7 | 58 | 56 | 57 | -1.3 | -2.2% | 744,000 |
| 2009/08/14 | 58 | 60.7 | 57 | 58.3 | +0.6 | +1% | 2,053,800 |
| 2009/08/13 | 58.3 | 60 | 57 | 57.7 | -1 | -1.7% | 1,001,400 |
| 2009/08/12 | 61 | 62 | 57.7 | 58.7 | -2.6 | -4.2% | 3,515,100 |
| 2009/08/11 | 61.3 | 63.7 | 58 | 61.3 | +5 | +8.9% | 10,508,700 |
| 2009/08/10 | 58.3 | 69.7 | 56 | 56.3 | -3.7 | -6.2% | 21,431,400 |
| 2009/08/07 | 55.7 | 60 | 54.3 | 60 | +4.3 | +7.7% | 2,309,100 |
| 2009/08/06 | 60 | 62.3 | 55.3 | 55.7 | -6 | -9.7% | 7,282,800 |
| 2009/08/05 | 55.7 | 61.7 | 54.7 | 61.7 | +7.7 | +14.3% | 6,495,900 |
| 2009/08/04 | 52.7 | 56.7 | 52.7 | 54 | -1.7 | -3.1% | 2,447,100 |
| 2009/08/03 | 53.3 | 56.7 | 50.7 | 55.7 | +1 | +1.8% | 5,396,400 |
| 2009/07/31 | 59.3 | 61 | 53.7 | 54.7 | -5 | -8.4% | 10,915,800 |
| 2009/07/30 | 59.7 | 67.3 | 58.7 | 59.7 | -0.3 | -0.5% | 28,958,700 |
| 2009/07/29 | 63.3 | 65.3 | 55 | 60 | -2.3 | -3.7% | 30,513,900 |
3801～
3850
件表示中 / 6090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 | 50,700円 | +5.9% | +6.5% | 4.73% | 8.77倍 | 0.85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 |
| フジオフドＧ | 120,300円 | +2.4% | +17.2% | 0.25% | 94.88倍 | 7.19倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| 上新電 | 221,400円 | -0.9% | -51.5% | 4.52% | 15.06倍 | 0.56倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| リンガハット | 230,400円 | +3.9% | +1.1% | 0.52% | 59.70倍 | 4.38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 |
| サーラ | 90,300円 | +9.4% | -6.0% | 3.54% | 11.36倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
