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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 120 | 120 | 118 | 118 | -2.7 | -2.2% | 15,000 |
| 2004/02/05 | 121 | 121 | 120.7 | 120.7 | ±0 | ±0% | 12,000 |
| 2004/02/04 | 120.7 | 120.7 | 120.7 | 120.7 | +2 | +1.7% | 12,000 |
| 2004/02/03 | 110 | 118.7 | 110 | 118.7 | +13.4 | +12.7% | 37,500 |
| 2004/02/02 | 105.3 | 105.3 | 105.3 | 105.3 | +0.6 | +0.6% | 12,000 |
| 2004/01/30 | 104.7 | 104.7 | 104.7 | 104.7 | - | - | 3,000 |
| 2004/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/28 | 103.3 | 104 | 103.3 | 103.4 | +2.1 | +2.1% | 60,000 |
| 2004/01/27 | 103.3 | 103.3 | 101.3 | 101.3 | - | - | 12,000 |
| 2004/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/23 | 103.3 | 103.3 | 103.3 | 103.3 | +2 | +2% | 1,500 |
| 2004/01/22 | 101.3 | 101.3 | 101.3 | 101.3 | ±0 | ±0% | 3,000 |
| 2004/01/21 | 101.3 | 101.3 | 101.3 | 101.3 | ±0 | ±0% | 3,000 |
| 2004/01/20 | 101.3 | 101.3 | 101.3 | 101.3 | +1.3 | +1.3% | 1,500 |
| 2004/01/19 | 100 | 101.3 | 100 | 100 | +0.1 | +0.1% | 21,000 |
| 2004/01/16 | 99.9 | 100 | 99.9 | 99.9 | -0.1 | -0.1% | 24,000 |
| 2004/01/15 | 100 | 100 | 100 | 100 | - | - | 7,500 |
| 2004/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/09 | 100 | 100 | 100 | 100 | +0.1 | +0.1% | 10,500 |
| 2004/01/08 | 99.9 | 99.9 | 99.9 | 99.9 | -0.1 | -0.1% | 1,500 |
| 2004/01/07 | 96.7 | 100 | 96.7 | 100 | +3.3 | +3.4% | 34,500 |
| 2004/01/06 | 96.7 | 96.7 | 96.7 | 96.7 | - | - | 7,500 |
| 2004/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/29 | 100 | 100 | 100 | 100 | - | - | 3,000 |
| 2003/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/25 | 95.3 | 96.7 | 95.3 | 96.7 | +3.4 | +3.6% | 16,500 |
| 2003/12/24 | 93.3 | 93.3 | 93.3 | 93.3 | +0.6 | +0.6% | 7,500 |
| 2003/12/22 | 88 | 92.7 | 88 | 92.7 | -0.6 | -0.6% | 6,000 |
| 2003/12/19 | 86.8 | 93.3 | 86.8 | 93.3 | +5.4 | +6.1% | 7,500 |
| 2003/12/18 | 86.6 | 87.9 | 86.6 | 87.9 | - | - | 6,000 |
| 2003/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/11 | 97.9 | 97.9 | 86.7 | 89.3 | -3.4 | -3.7% | 19,500 |
| 2003/12/10 | 87.4 | 92.7 | 87.4 | 92.7 | +5.3 | +6.1% | 7,500 |
| 2003/12/09 | 85.3 | 87.4 | 78 | 87.4 | -1.3 | -1.5% | 10,500 |
| 2003/12/08 | 98 | 98 | 88.7 | 88.7 | -8 | -8.3% | 16,500 |
| 2003/12/05 | 97.3 | 97.3 | 96 | 96.7 | +12.7 | +15.1% | 156,000 |
| 2003/12/04 | 84 | 84 | 84 | 84 | +0.7 | +0.8% | 1,500 |
| 2003/12/03 | 80 | 83.3 | 80 | 83.3 | +3.3 | +4.1% | 60,000 |
| 2003/12/02 | 80 | 80 | 80 | 80 | - | - | 7,500 |
| 2003/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/26 | 79.3 | 80 | 79.3 | 80 | - | - | 16,500 |
| 2003/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
5201～
5250
件表示中 / 6096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 | 50,600円 | +5.9% | +6.5% | 4.74% | 8.75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 |
| 木曽路 | 229,800円 | +0.5% | +20.7% | 1.96% | 20.48倍 | 2.45倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| リテールＰＴ | 134,600円 | +3.0% | +5.0% | 2.97% | 10.50倍 | 0.68倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＪＭＨＤ | 243,200円 | +4.5% | +7.3% | 1.81% | 9.99倍 | 1.47倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ＧセブンＨＤ | 140,400円 | +14.0% | +16.2% | 2.85% | 10.96倍 | 2.00倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
