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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 74 | 75 | 73.7 | 75 | +1.3 | +1.8% | 72,000 |
| 2006/11/28 | 72.3 | 75 | 72 | 73.7 | -1 | -1.3% | 69,600 |
| 2006/11/27 | 73 | 75 | 71 | 74.7 | +5 | +7.2% | 59,700 |
| 2006/11/24 | 68.7 | 71.3 | 67 | 69.7 | -0.3 | -0.4% | 41,700 |
| 2006/11/22 | 69.7 | 72 | 67.3 | 70 | +2 | +2.9% | 56,700 |
| 2006/11/21 | 67.7 | 71.7 | 66.7 | 68 | +0.3 | +0.4% | 82,500 |
| 2006/11/20 | 69 | 71 | 62.7 | 67.7 | -6.3 | -8.5% | 161,400 |
| 2006/11/17 | 79 | 79 | 69.7 | 74 | -3.3 | -4.3% | 196,500 |
| 2006/11/16 | 76.7 | 79.3 | 76.3 | 77.3 | -2.4 | -3% | 116,400 |
| 2006/11/15 | 83.3 | 83.3 | 76.7 | 79.7 | -3 | -3.6% | 138,900 |
| 2006/11/14 | 85 | 86 | 82 | 82.7 | -4.6 | -5.3% | 69,900 |
| 2006/11/13 | 91.7 | 91.7 | 85 | 87.3 | +5.6 | +6.9% | 309,600 |
| 2006/11/10 | 90 | 90 | 80.3 | 81.7 | -6.6 | -7.5% | 376,500 |
| 2006/11/09 | 95.7 | 95.7 | 87.7 | 88.3 | -15.4 | -14.9% | 242,700 |
| 2006/11/08 | 105.3 | 105.3 | 103.3 | 103.7 | -1.6 | -1.5% | 40,800 |
| 2006/11/07 | 111.3 | 111.3 | 102.3 | 105.3 | -6 | -5.4% | 201,300 |
| 2006/11/06 | 111.7 | 112 | 110 | 111.3 | -0.4 | -0.4% | 32,400 |
| 2006/11/02 | 111 | 112.7 | 111 | 111.7 | -0.6 | -0.5% | 25,200 |
| 2006/11/01 | 111.3 | 112.3 | 111.3 | 112.3 | +1.3 | +1.2% | 27,300 |
| 2006/10/31 | 110.7 | 111.7 | 110.3 | 111 | +0.7 | +0.6% | 43,500 |
| 2006/10/30 | 111 | 112.3 | 110.3 | 110.3 | -1 | -0.9% | 66,300 |
| 2006/10/27 | 111.7 | 112.7 | 110.3 | 111.3 | -0.7 | -0.6% | 63,300 |
| 2006/10/26 | 115.3 | 115.3 | 112 | 112 | -1.7 | -1.5% | 29,100 |
| 2006/10/25 | 114.7 | 116.3 | 111.7 | 113.7 | -2 | -1.7% | 52,800 |
| 2006/10/24 | 119.7 | 119.7 | 113.7 | 115.7 | -1 | -0.9% | 98,700 |
| 2006/10/23 | 113 | 116.7 | 112 | 116.7 | +5 | +4.5% | 56,400 |
| 2006/10/20 | 112.3 | 114.7 | 111.7 | 111.7 | -0.6 | -0.5% | 87,000 |
| 2006/10/19 | 113.7 | 113.7 | 111.7 | 112.3 | ±0 | ±0% | 58,500 |
| 2006/10/18 | 111.3 | 112.3 | 110.3 | 112.3 | +1.6 | +1.4% | 41,100 |
| 2006/10/17 | 111.7 | 112 | 110 | 110.7 | ±0 | ±0% | 89,700 |
| 2006/10/16 | 116.3 | 116.3 | 109.7 | 110.7 | -3.3 | -2.9% | 60,900 |
| 2006/10/13 | 111.3 | 115.3 | 110.3 | 114 | +2.7 | +2.4% | 5,100 |
| 2006/10/12 | 112.3 | 112.3 | 109.7 | 111.3 | -2 | -1.8% | 12,600 |
| 2006/10/11 | 113.3 | 116.7 | 112.3 | 113.3 | -5 | -4.2% | 14,400 |
| 2006/10/10 | 118.7 | 122 | 113.3 | 118.3 | -1.4 | -1.2% | 47,100 |
| 2006/10/06 | 120.7 | 120.7 | 119 | 119.7 | -1 | -0.8% | 10,200 |
| 2006/10/05 | 122.7 | 122.7 | 119.7 | 120.7 | -0.6 | -0.5% | 14,700 |
| 2006/10/04 | 123 | 125.7 | 121 | 121.3 | +0.6 | +0.5% | 25,800 |
| 2006/10/03 | 122 | 124.3 | 120 | 120.7 | +0.4 | +0.3% | 22,800 |
| 2006/10/02 | 125 | 125 | 120 | 120.3 | -5.4 | -4.3% | 103,200 |
| 2006/09/29 | 128 | 133 | 125 | 125.7 | -2.6 | -2% | 24,600 |
| 2006/09/28 | 126 | 128.3 | 125.3 | 128.3 | +1.3 | +1% | 10,800 |
| 2006/09/27 | 133.3 | 133.3 | 125 | 127 | -8 | -5.9% | 20,100 |
| 2006/09/26 | 133.3 | 135 | 133.3 | 135 | +1.7 | +1.3% | 600 |
| 2006/09/25 | 134.7 | 135.7 | 133.3 | 133.3 | +1.6 | +1.2% | 1,800 |
| 2006/09/22 | 133.3 | 135 | 131.7 | 131.7 | -3 | -2.2% | 4,200 |
| 2006/09/21 | 136.3 | 136.3 | 132 | 134.7 | -1.6 | -1.2% | 3,000 |
| 2006/09/20 | 135 | 139.3 | 134.7 | 136.3 | +1.6 | +1.2% | 15,000 |
| 2006/09/19 | 140 | 140 | 134.7 | 134.7 | -5.6 | -4% | 4,500 |
| 2006/09/15 | 142.3 | 142.3 | 138.7 | 140.3 | -0.4 | -0.3% | 2,400 |
4501～
4550
件表示中 / 6089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 | 49,800円 | +5.9% | +6.5% | 4.82% | 8.61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 | 120,700円 | +2.4% | +17.2% | 0.25% | 95.19倍 | 7.22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 | 220,000円 | -0.9% | -51.5% | 4.55% | 14.96倍 | 0.55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 |
| ゲンキＧＤＣ | 343,000円 | +8.0% | +26.0% | 2.04% | 14.77倍 | 4.01倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| サーラ | 92,100円 | +9.4% | -6.0% | 3.47% | 11.59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
