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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 21.7 | 22.3 | 20.7 | 21.7 | ±0 | ±0% | 87,000 |
| 2009/02/27 | 22.3 | 22.7 | 21.3 | 21.7 | -0.6 | -2.7% | 88,500 |
| 2009/02/26 | 23.3 | 23.3 | 20.7 | 22.3 | -1 | -4.3% | 194,100 |
| 2009/02/25 | 23.3 | 24 | 22.3 | 23.3 | ±0 | ±0% | 171,600 |
| 2009/02/24 | 23 | 24.3 | 22.3 | 23.3 | -1.4 | -5.7% | 90,300 |
| 2009/02/23 | 24.3 | 25 | 24 | 24.7 | +0.4 | +1.6% | 62,100 |
| 2009/02/20 | 24.7 | 25 | 24 | 24.3 | -0.4 | -1.6% | 45,900 |
| 2009/02/19 | 25 | 25.7 | 23.7 | 24.7 | -0.3 | -1.2% | 47,400 |
| 2009/02/18 | 25 | 25.3 | 23.3 | 25 | ±0 | ±0% | 62,100 |
| 2009/02/17 | 26.3 | 26.7 | 25 | 25 | -1.3 | -4.9% | 17,100 |
| 2009/02/16 | 25.3 | 26.3 | 25.3 | 26.3 | -0.4 | -1.5% | 21,600 |
| 2009/02/13 | 27.7 | 27.7 | 25.3 | 26.7 | +0.7 | +2.7% | 65,400 |
| 2009/02/12 | 25 | 26.7 | 25 | 26 | -0.7 | -2.6% | 56,400 |
| 2009/02/10 | 26 | 26.7 | 24 | 26.7 | +1.4 | +5.5% | 55,500 |
| 2009/02/09 | 25.3 | 25.7 | 24.3 | 25.3 | ±0 | ±0% | 22,500 |
| 2009/02/06 | 26 | 26 | 25 | 25.3 | ±0 | ±0% | 13,200 |
| 2009/02/05 | 26.3 | 26.3 | 25.3 | 25.3 | ±0 | ±0% | 33,900 |
| 2009/02/04 | 26.7 | 27.7 | 24 | 25.3 | -1.4 | -5.2% | 132,300 |
| 2009/02/03 | 26.3 | 27 | 26.3 | 26.7 | ±0 | ±0% | 30,600 |
| 2009/02/02 | 27.3 | 27.3 | 26.3 | 26.7 | -0.6 | -2.2% | 16,800 |
| 2009/01/30 | 27 | 27.7 | 27 | 27.3 | -0.7 | -2.5% | 55,500 |
| 2009/01/29 | 28 | 28.3 | 27.3 | 28 | -0.7 | -2.4% | 89,400 |
| 2009/01/28 | 29.3 | 29.3 | 28.3 | 28.7 | -0.3 | -1% | 62,400 |
| 2009/01/27 | 32.7 | 32.7 | 28.3 | 29 | -3.3 | -10.2% | 358,500 |
| 2009/01/26 | 34 | 34 | 32 | 32.3 | ±0 | ±0% | 63,600 |
| 2009/01/23 | 33 | 33 | 31.7 | 32.3 | +0.3 | +0.9% | 36,300 |
| 2009/01/22 | 32 | 32.7 | 31.7 | 32 | +0.3 | +0.9% | 53,400 |
| 2009/01/21 | 30.3 | 36.3 | 30.3 | 31.7 | +0.7 | +2.3% | 209,700 |
| 2009/01/20 | 33 | 33 | 31 | 31 | -2.3 | -6.9% | 6,300 |
| 2009/01/19 | 33 | 34.3 | 32.3 | 33.3 | -0.4 | -1.2% | 23,100 |
| 2009/01/16 | 33.7 | 35.3 | 33.7 | 33.7 | -2.3 | -6.4% | 19,200 |
| 2009/01/15 | 36.3 | 36.3 | 35 | 36 | ±0 | ±0% | 2,400 |
| 2009/01/14 | 35.7 | 36.3 | 34.3 | 36 | +1.3 | +3.7% | 35,100 |
| 2009/01/13 | 36 | 36 | 34.7 | 34.7 | -2.3 | -6.2% | 70,800 |
| 2009/01/09 | 38.7 | 38.7 | 37 | 37 | -2.3 | -5.9% | 13,800 |
| 2009/01/08 | 39 | 39.7 | 37.7 | 39.3 | +0.3 | +0.8% | 164,700 |
| 2009/01/07 | 38.3 | 40 | 38 | 39 | +0.7 | +1.8% | 137,700 |
| 2009/01/06 | 38 | 39.7 | 38 | 38.3 | -0.4 | -1% | 175,500 |
| 2009/01/05 | 39.3 | 39.7 | 38.7 | 38.7 | ±0 | ±0% | 153,600 |
| 2008/12/30 | 38 | 38.7 | 37 | 38.7 | +0.7 | +1.8% | 35,400 |
| 2008/12/29 | 34.3 | 39 | 34.3 | 38 | +1.7 | +4.7% | 136,200 |
| 2008/12/26 | 38.3 | 38.3 | 35.7 | 36.3 | +0.6 | +1.7% | 126,300 |
| 2008/12/25 | 36 | 38.3 | 35 | 35.7 | +1.4 | +4.1% | 204,900 |
| 2008/12/24 | 33.3 | 43.3 | 33.3 | 34.3 | +1 | +3% | 587,700 |
| 2008/12/22 | 40.3 | 40.3 | 33.3 | 33.3 | +0.6 | +1.8% | 153,000 |
| 2008/12/19 | 33.3 | 35 | 32.3 | 32.7 | -0.3 | -0.9% | 92,100 |
| 2008/12/18 | 30.7 | 33.3 | 30.7 | 33 | +1.3 | +4.1% | 78,900 |
| 2008/12/17 | 28.3 | 31.7 | 28.3 | 31.7 | ±0 | ±0% | 130,800 |
| 2008/12/16 | 28.3 | 32 | 28.3 | 31.7 | +0.7 | +2.3% | 84,000 |
| 2008/12/15 | 30.7 | 31 | 28.7 | 31 | +0.7 | +2.3% | 73,800 |
3951～
4000
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
