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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 24.3 | 24.3 | 23 | 23.3 | ±0 | ±0% | 1,048,800 |
| 2009/05/15 | 22.7 | 24 | 22.3 | 23.3 | +1.3 | +5.9% | 863,400 |
| 2009/05/14 | 22.3 | 23 | 22 | 22 | -0.7 | -3.1% | 328,800 |
| 2009/05/13 | 24 | 25 | 21.3 | 22.7 | -0.3 | -1.3% | 1,469,700 |
| 2009/05/12 | 20.7 | 25 | 20.7 | 23 | +2.3 | +11.1% | 3,100,200 |
| 2009/05/11 | 21 | 21.3 | 20.7 | 20.7 | +0.4 | +2% | 569,100 |
| 2009/05/08 | 20.3 | 20.7 | 20 | 20.3 | +0.3 | +1.5% | 232,800 |
| 2009/05/07 | 20.3 | 20.3 | 20 | 20 | -0.3 | -1.5% | 183,900 |
| 2009/05/01 | 20 | 20.3 | 20 | 20.3 | ±0 | ±0% | 161,400 |
| 2009/04/30 | 20 | 20.3 | 19.7 | 20.3 | ±0 | ±0% | 641,100 |
| 2009/04/28 | 21 | 21 | 20 | 20.3 | -0.4 | -1.9% | 475,500 |
| 2009/04/27 | 21.3 | 21.3 | 20.3 | 20.7 | ±0 | ±0% | 576,300 |
| 2009/04/24 | 20 | 22.3 | 20 | 20.7 | +0.7 | +3.5% | 1,074,600 |
| 2009/04/23 | 20 | 20.3 | 19.7 | 20 | +0.3 | +1.5% | 249,600 |
| 2009/04/22 | 20.3 | 20.3 | 19.7 | 19.7 | -0.6 | -3% | 195,600 |
| 2009/04/21 | 20.3 | 20.3 | 20 | 20.3 | -0.4 | -1.9% | 356,100 |
| 2009/04/20 | 20.7 | 20.7 | 20 | 20.7 | +0.4 | +2% | 205,200 |
| 2009/04/17 | 20.7 | 20.7 | 19.7 | 20.3 | +0.3 | +1.5% | 370,500 |
| 2009/04/16 | 20.3 | 21.7 | 19.7 | 20 | +0.3 | +1.5% | 1,110,300 |
| 2009/04/15 | 20.3 | 20.3 | 19 | 19.7 | ±0 | ±0% | 370,200 |
| 2009/04/14 | 20.3 | 20.7 | 19 | 19.7 | -0.6 | -3% | 450,300 |
| 2009/04/13 | 20.7 | 20.7 | 20 | 20.3 | ±0 | ±0% | 542,400 |
| 2009/04/10 | 20.7 | 21 | 20 | 20.3 | +0.3 | +1.5% | 314,400 |
| 2009/04/09 | 20 | 20.3 | 18.7 | 20 | +0.7 | +3.6% | 785,100 |
| 2009/04/08 | 20 | 20 | 19 | 19.3 | -0.7 | -3.5% | 518,100 |
| 2009/04/07 | 19.3 | 21 | 19.3 | 20 | +0.7 | +3.6% | 593,400 |
| 2009/04/06 | 18 | 19.3 | 18 | 19.3 | +1 | +5.5% | 1,363,200 |
| 2009/04/03 | 18.3 | 18.3 | 18 | 18.3 | ±0 | ±0% | 257,700 |
| 2009/04/02 | 18.7 | 19 | 17.3 | 18.3 | -0.4 | -2.1% | 404,400 |
| 2009/04/01 | 18.3 | 19 | 18 | 18.7 | +0.4 | +2.2% | 117,300 |
| 2009/03/31 | 20.3 | 20.3 | 17.7 | 18.3 | -1.4 | -7.1% | 585,900 |
| 2009/03/30 | 21.3 | 22 | 18.7 | 19.7 | -2 | -9.2% | 248,700 |
| 2009/03/27 | 22.3 | 22.3 | 21.3 | 21.7 | -0.3 | -1.4% | 150,600 |
| 2009/03/26 | 22.7 | 22.7 | 21.7 | 22 | ±0 | ±0% | 131,400 |
| 2009/03/25 | 21.3 | 22.3 | 21.3 | 22 | +0.7 | +3.3% | 147,000 |
| 2009/03/24 | 21.3 | 21.7 | 21.3 | 21.3 | ±0 | ±0% | 122,100 |
| 2009/03/23 | 22 | 22 | 20.7 | 21.3 | -0.7 | -3.2% | 191,400 |
| 2009/03/19 | 21 | 22.3 | 21 | 22 | +1 | +4.8% | 150,300 |
| 2009/03/18 | 21 | 21 | 20 | 21 | ±0 | ±0% | 106,800 |
| 2009/03/17 | 20.7 | 21.3 | 20.7 | 21 | +0.3 | +1.4% | 136,500 |
| 2009/03/16 | 21.7 | 21.7 | 20 | 20.7 | -1 | -4.6% | 169,500 |
| 2009/03/13 | 20.7 | 21.7 | 20.7 | 21.7 | +0.7 | +3.3% | 60,600 |
| 2009/03/12 | 21.3 | 21.7 | 20 | 21 | -0.3 | -1.4% | 120,900 |
| 2009/03/11 | 21 | 21.3 | 21 | 21.3 | +0.3 | +1.4% | 29,700 |
| 2009/03/10 | 20.7 | 21.3 | 20.3 | 21 | +0.3 | +1.4% | 81,600 |
| 2009/03/09 | 21.3 | 21.3 | 20.3 | 20.7 | -0.6 | -2.8% | 97,200 |
| 2009/03/06 | 21.7 | 21.7 | 21 | 21.3 | -0.7 | -3.2% | 85,500 |
| 2009/03/05 | 21 | 22 | 21 | 22 | +1 | +4.8% | 88,200 |
| 2009/03/04 | 20.7 | 21.3 | 20.7 | 21 | +0.7 | +3.4% | 81,600 |
| 2009/03/03 | 21 | 21.7 | 20 | 20.3 | -1.4 | -6.5% | 112,800 |
3901～
3950
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 | 50,300円 | +5.9% | +6.5% | 4.77% | 8.70倍 | 0.84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 | 121,700円 | +2.4% | +17.2% | 0.25% | 95.98倍 | 7.27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 | 222,600円 | -0.9% | -51.5% | 4.49% | 15.14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 | 232,700円 | +3.9% | +1.1% | 0.52% | 60.30倍 | 4.42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 | 91,700円 | +9.4% | -6.0% | 3.49% | 11.54倍 | 0.70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
