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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 39 | 39.3 | 38.3 | 39 | -0.3 | -0.8% | 17,400 |
| 2008/07/16 | 38.7 | 39.3 | 38.3 | 39.3 | -0.7 | -1.8% | 30,000 |
| 2008/07/15 | 39.3 | 40 | 38.3 | 40 | +0.3 | +0.8% | 17,100 |
| 2008/07/14 | 40 | 40 | 39.7 | 39.7 | -0.3 | -0.8% | 2,100 |
| 2008/07/11 | 39 | 40 | 39 | 40 | +1.3 | +3.4% | 2,700 |
| 2008/07/10 | 39.3 | 39.3 | 38.7 | 38.7 | -0.6 | -1.5% | 36,000 |
| 2008/07/09 | 40 | 40 | 38.3 | 39.3 | -0.7 | -1.8% | 9,600 |
| 2008/07/08 | 38.7 | 40 | 38.7 | 40 | +0.3 | +0.8% | 3,300 |
| 2008/07/07 | 40.3 | 40.3 | 38.3 | 39.7 | -0.6 | -1.5% | 47,100 |
| 2008/07/04 | 41 | 41.3 | 39.3 | 40.3 | -0.4 | -1% | 32,100 |
| 2008/07/03 | 41.3 | 41.3 | 39.3 | 40.7 | -0.6 | -1.5% | 33,900 |
| 2008/07/02 | 42.7 | 42.7 | 41.3 | 41.3 | -2 | -4.6% | 52,500 |
| 2008/07/01 | 43 | 43.3 | 42.7 | 43.3 | ±0 | ±0% | 12,900 |
| 2008/06/30 | 43.3 | 43.3 | 43.3 | 43.3 | +0.3 | +0.7% | 4,200 |
| 2008/06/27 | 43.3 | 43.3 | 43 | 43 | -0.3 | -0.7% | 14,100 |
| 2008/06/26 | 45 | 45 | 43.3 | 43.3 | -0.4 | -0.9% | 68,100 |
| 2008/06/25 | 43 | 44 | 42.7 | 43.7 | +0.4 | +0.9% | 16,800 |
| 2008/06/24 | 43.7 | 44 | 43 | 43.3 | -0.4 | -0.9% | 31,500 |
| 2008/06/23 | 43.7 | 43.7 | 42.3 | 43.7 | -1 | -2.2% | 21,600 |
| 2008/06/20 | 43.7 | 44.7 | 42.3 | 44.7 | ±0 | ±0% | 40,800 |
| 2008/06/19 | 44.3 | 45.3 | 42.7 | 44.7 | -0.3 | -0.7% | 38,700 |
| 2008/06/18 | 45.7 | 46 | 44.7 | 45 | -0.3 | -0.7% | 93,300 |
| 2008/06/17 | 45.3 | 45.3 | 44.7 | 45.3 | ±0 | ±0% | 6,000 |
| 2008/06/16 | 45 | 45.3 | 44.3 | 45.3 | -0.4 | -0.9% | 10,500 |
| 2008/06/13 | 44.7 | 46 | 44.3 | 45.7 | ±0 | ±0% | 104,100 |
| 2008/06/12 | 45.7 | 46 | 44.7 | 45.7 | -1 | -2.1% | 27,300 |
| 2008/06/11 | 45 | 46.7 | 45 | 46.7 | -0.3 | -0.6% | 83,400 |
| 2008/06/10 | 48.3 | 48.3 | 46.7 | 47 | -1 | -2.1% | 102,300 |
| 2008/06/09 | 48 | 48 | 47.3 | 48 | -0.3 | -0.6% | 94,800 |
| 2008/06/06 | 48 | 48.7 | 47.3 | 48.3 | +0.6 | +1.3% | 109,500 |
| 2008/06/05 | 47.3 | 49 | 47 | 47.7 | +0.4 | +0.8% | 174,300 |
| 2008/06/04 | 47.3 | 47.7 | 46 | 47.3 | +0.3 | +0.6% | 227,100 |
| 2008/06/03 | 46.7 | 47.3 | 46 | 47 | +0.3 | +0.6% | 69,000 |
| 2008/06/02 | 46 | 46.7 | 45 | 46.7 | +1.4 | +3.1% | 51,900 |
| 2008/05/30 | 45.7 | 45.7 | 44.3 | 45.3 | +0.3 | +0.7% | 31,200 |
| 2008/05/29 | 44.3 | 45.3 | 44 | 45 | +0.7 | +1.6% | 43,200 |
| 2008/05/28 | 44 | 45 | 43.7 | 44.3 | -0.4 | -0.9% | 75,900 |
| 2008/05/27 | 44.7 | 45.7 | 44 | 44.7 | +0.4 | +0.9% | 57,000 |
| 2008/05/26 | 43.7 | 46.7 | 43.7 | 44.3 | -0.7 | -1.6% | 123,600 |
| 2008/05/23 | 44.3 | 45 | 43.7 | 45 | +0.7 | +1.6% | 40,200 |
| 2008/05/22 | 44.7 | 45 | 43.3 | 44.3 | -0.7 | -1.6% | 103,800 |
| 2008/05/21 | 45.7 | 45.7 | 44.7 | 45 | -1.3 | -2.8% | 48,900 |
| 2008/05/20 | 44.3 | 46.7 | 44.3 | 46.3 | +1.6 | +3.6% | 85,800 |
| 2008/05/19 | 44.7 | 45 | 43.7 | 44.7 | +0.4 | +0.9% | 61,200 |
| 2008/05/16 | 45.3 | 46.7 | 43.7 | 44.3 | -0.7 | -1.6% | 211,800 |
| 2008/05/15 | 45.7 | 46.3 | 44 | 45 | ±0 | ±0% | 118,800 |
| 2008/05/14 | 44 | 45 | 43 | 45 | +1 | +2.3% | 96,300 |
| 2008/05/13 | 43 | 44.7 | 42.3 | 44 | +2.3 | +5.5% | 108,300 |
| 2008/05/12 | 45 | 45.3 | 41 | 41.7 | -3.3 | -7.3% | 261,000 |
| 2008/05/09 | 47.3 | 53.3 | 42.7 | 45 | -1 | -2.2% | 2,518,200 |
4101～
4150
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
