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 |
|---|---|---|---|---|---|---|---|
| 2004/02/02 | 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 |
| 2003/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
5251～
5300
件表示中 / 6142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 | 46,200円 | +5.2% | +18.2% | 5.19% | 7.99倍 | 0.78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 |
| ＪＥＨ | 236,000円 | +14.3% | +20.1% | 3.56% | 14.23倍 | 3.47倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| リンガハット | 217,300円 | +3.9% | +1.1% | 0.55% | 56.31倍 | 4.13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 |
| フジオフドＧ | 110,200円 | +2.4% | +17.2% | 0.27% | 86.91倍 | 6.59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 |
| 松 屋 | 104,700円 | +3.9% | -10.4% | 1.15% | 24.15倍 | 1.97倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
