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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 49.3 | 65.3 | 47.7 | 62.3 | +11.3 | +22.2% | 31,446,900 |
| 2009/07/27 | 54 | 60 | 49.3 | 51 | -6 | -10.5% | 46,488,000 |
| 2009/07/24 | 40.7 | 57 | 38 | 57 | +16.3 | +40% | 31,403,400 |
| 2009/07/23 | 31.3 | 40.7 | 31 | 40.7 | +10 | +32.6% | 9,206,400 |
| 2009/07/22 | 30.7 | 31 | 29.7 | 30.7 | ±0 | ±0% | 187,500 |
| 2009/07/21 | 31 | 31 | 30 | 30.7 | +1 | +3.4% | 118,800 |
| 2009/07/17 | 29.3 | 30 | 29 | 29.7 | +0.4 | +1.4% | 92,100 |
| 2009/07/16 | 29 | 29.3 | 28.7 | 29.3 | +1 | +3.5% | 72,900 |
| 2009/07/15 | 28 | 28.7 | 28 | 28.3 | +0.6 | +2.2% | 35,100 |
| 2009/07/14 | 27.3 | 28.7 | 27 | 27.7 | ±0 | ±0% | 184,500 |
| 2009/07/13 | 28 | 28.7 | 25.7 | 27.7 | -2.3 | -7.7% | 295,800 |
| 2009/07/10 | 29.7 | 30 | 29 | 30 | +0.3 | +1% | 110,700 |
| 2009/07/09 | 30 | 30 | 28.7 | 29.7 | -0.6 | -2% | 134,400 |
| 2009/07/08 | 31 | 31 | 29.3 | 30.3 | -1 | -3.2% | 304,800 |
| 2009/07/07 | 31.3 | 31.7 | 31 | 31.3 | -0.4 | -1.3% | 78,000 |
| 2009/07/06 | 32 | 32 | 30.7 | 31.7 | -1 | -3.1% | 384,000 |
| 2009/07/03 | 32.3 | 32.7 | 31.3 | 32.7 | -0.3 | -0.9% | 191,400 |
| 2009/07/02 | 33.3 | 33.3 | 32 | 33 | +0.3 | +0.9% | 317,700 |
| 2009/07/01 | 30 | 33 | 29 | 32.7 | +2.4 | +7.9% | 585,600 |
| 2009/06/30 | 31 | 31 | 30.3 | 30.3 | -0.7 | -2.3% | 143,400 |
| 2009/06/29 | 31.7 | 31.7 | 31 | 31 | -0.7 | -2.2% | 121,500 |
| 2009/06/26 | 32.3 | 32.3 | 31 | 31.7 | ±0 | ±0% | 267,600 |
| 2009/06/25 | 30.7 | 31.7 | 30.7 | 31.7 | +0.4 | +1.3% | 125,400 |
| 2009/06/24 | 31.7 | 31.7 | 30.3 | 31.3 | ±0 | ±0% | 187,500 |
| 2009/06/23 | 32 | 32 | 31.3 | 31.3 | -1.4 | -4.3% | 265,200 |
| 2009/06/22 | 32 | 33 | 30.3 | 32.7 | +0.4 | +1.2% | 399,300 |
| 2009/06/19 | 33.7 | 34 | 31.7 | 32.3 | +0.3 | +0.9% | 414,600 |
| 2009/06/18 | 32 | 34.3 | 31.7 | 32 | +0.3 | +0.9% | 472,800 |
| 2009/06/17 | 30 | 32 | 30 | 31.7 | +1.4 | +4.6% | 418,500 |
| 2009/06/16 | 31 | 31.3 | 30 | 30.3 | -1.4 | -4.4% | 523,200 |
| 2009/06/15 | 32 | 32 | 31 | 31.7 | -0.3 | -0.9% | 316,200 |
| 2009/06/12 | 31.7 | 32 | 30.3 | 32 | ±0 | ±0% | 352,800 |
| 2009/06/11 | 32.3 | 32.3 | 31 | 32 | -0.7 | -2.1% | 428,400 |
| 2009/06/10 | 33 | 33 | 32 | 32.7 | -0.3 | -0.9% | 224,400 |
| 2009/06/09 | 33.3 | 34.7 | 31.7 | 33 | +1.3 | +4.1% | 777,600 |
| 2009/06/08 | 31 | 33 | 29.7 | 31.7 | +2 | +6.7% | 926,700 |
| 2009/06/05 | 29.7 | 30 | 29 | 29.7 | ±0 | ±0% | 351,600 |
| 2009/06/04 | 29.7 | 30 | 28.7 | 29.7 | ±0 | ±0% | 220,800 |
| 2009/06/03 | 29.7 | 29.7 | 28 | 29.7 | ±0 | ±0% | 669,300 |
| 2009/06/02 | 27.3 | 29.7 | 27.3 | 29.7 | +2.4 | +8.8% | 566,400 |
| 2009/06/01 | 26.3 | 27.7 | 26 | 27.3 | +0.6 | +2.2% | 463,200 |
| 2009/05/29 | 28 | 28 | 25.7 | 26.7 | -1.3 | -4.6% | 922,800 |
| 2009/05/28 | 28.7 | 29 | 26.7 | 28 | -1.7 | -5.7% | 990,900 |
| 2009/05/27 | 31 | 31 | 29 | 29.7 | -1.3 | -4.2% | 933,600 |
| 2009/05/26 | 30.7 | 31.3 | 28.7 | 31 | +0.7 | +2.3% | 1,011,000 |
| 2009/05/25 | 30.7 | 31 | 29.3 | 30.3 | +1 | +3.4% | 972,000 |
| 2009/05/22 | 28.7 | 29.3 | 27.7 | 29.3 | +1.3 | +4.6% | 1,681,500 |
| 2009/05/21 | 26.3 | 28.3 | 26 | 28 | +2 | +7.7% | 957,300 |
| 2009/05/20 | 26.3 | 28.3 | 25.7 | 26 | +1.3 | +5.3% | 3,600,900 |
| 2009/05/19 | 24 | 25.3 | 23.3 | 24.7 | +1.4 | +6% | 1,101,300 |
3851～
3900
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 | 120,200円 | +2.4% | +17.2% | 0.25% | 94.80倍 | 7.18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 | 221,300円 | -0.9% | -51.5% | 4.52% | 15.05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 | 90,200円 | +9.4% | -6.0% | 3.55% | 11.35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
