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 |
---|---|---|---|---|---|---|---|
2011/12/15 | 108.7 | 108.7 | 107 | 107 | -1.7 | -1.6% | 73,800 |
2011/12/14 | 108 | 109 | 107.7 | 108.7 | +0.7 | +0.6% | 103,800 |
2011/12/13 | 106.7 | 109 | 106.3 | 108 | +1 | +0.9% | 184,200 |
2011/12/12 | 107 | 107.7 | 106.3 | 107 | +0.7 | +0.7% | 97,200 |
2011/12/09 | 106.3 | 106.7 | 105.3 | 106.3 | +0.3 | +0.3% | 51,300 |
2011/12/08 | 107.7 | 107.7 | 106 | 106 | -2.3 | -2.1% | 101,700 |
2011/12/07 | 110.3 | 110.3 | 107 | 108.3 | +1.6 | +1.5% | 161,700 |
2011/12/06 | 107 | 107.7 | 106.7 | 106.7 | -1.3 | -1.2% | 78,900 |
2011/12/05 | 107.3 | 108.7 | 106 | 108 | +2 | +1.9% | 108,900 |
2011/12/02 | 106.7 | 107 | 104.3 | 106 | -0.7 | -0.7% | 118,500 |
2011/12/01 | 106.7 | 107.7 | 106.7 | 106.7 | +0.7 | +0.7% | 142,200 |
2011/11/30 | 102 | 106.3 | 102 | 106 | +4.3 | +4.2% | 119,100 |
2011/11/29 | 100.7 | 102 | 100 | 101.7 | +1.4 | +1.4% | 60,600 |
2011/11/28 | 99.7 | 100.3 | 98.3 | 100.3 | +2.3 | +2.3% | 170,100 |
2011/11/25 | 98 | 100.7 | 97 | 98 | +0.3 | +0.3% | 131,100 |
2011/11/24 | 100.3 | 101.7 | 96.7 | 97.7 | -4 | -3.9% | 221,700 |
2011/11/22 | 98.3 | 103 | 98 | 101.7 | +2 | +2% | 77,700 |
2011/11/21 | 104.7 | 105.7 | 99.7 | 99.7 | -6.6 | -6.2% | 260,700 |
2011/11/18 | 106 | 106.3 | 101.3 | 106.3 | -1.4 | -1.3% | 254,700 |
2011/11/17 | 109.3 | 109.3 | 105 | 107.7 | -1.6 | -1.5% | 179,700 |
2011/11/16 | 111 | 112 | 109 | 109.3 | -2 | -1.8% | 86,100 |
2011/11/15 | 111.7 | 112.3 | 110.3 | 111.3 | -0.4 | -0.4% | 157,800 |
2011/11/14 | 108.3 | 112.3 | 108.3 | 111.7 | +2.7 | +2.5% | 96,300 |
2011/11/11 | 107.7 | 110 | 107.3 | 109 | +1.7 | +1.6% | 117,300 |
2011/11/10 | 108.7 | 108.7 | 107 | 107.3 | -4 | -3.6% | 213,900 |
2011/11/09 | 110 | 111.7 | 110 | 111.3 | +2.3 | +2.1% | 163,200 |
2011/11/08 | 113 | 113.3 | 109 | 109 | -5.7 | -5% | 435,000 |
2011/11/07 | 111.7 | 115.7 | 110.3 | 114.7 | +4.7 | +4.3% | 412,200 |
2011/11/04 | 110.3 | 110.3 | 109.3 | 110 | +1 | +0.9% | 172,500 |
2011/11/02 | 110.7 | 111 | 108.7 | 109 | -2.3 | -2.1% | 267,300 |
2011/11/01 | 110.3 | 113 | 110 | 111.3 | +0.3 | +0.3% | 229,200 |
2011/10/31 | 109 | 112.7 | 108.3 | 111 | +3.3 | +3.1% | 380,700 |
2011/10/28 | 111.3 | 111.7 | 107.7 | 107.7 | -2.3 | -2.1% | 222,900 |
2011/10/27 | 110 | 111.7 | 109.3 | 110 | -1.7 | -1.5% | 453,300 |
2011/10/26 | 108.3 | 116 | 107.3 | 111.7 | +8.4 | +8.1% | 1,943,400 |
2011/10/25 | 104.7 | 105 | 103.3 | 103.3 | -1.4 | -1.3% | 123,300 |
2011/10/24 | 103.7 | 104.7 | 102.7 | 104.7 | +2 | +1.9% | 101,400 |
2011/10/21 | 103 | 103.7 | 102.3 | 102.7 | +1 | +1% | 68,100 |
2011/10/20 | 102 | 102.7 | 101.7 | 101.7 | -1 | -1% | 39,600 |
2011/10/19 | 102.3 | 103 | 101.7 | 102.7 | -0.3 | -0.3% | 19,200 |
2011/10/18 | 103 | 103.3 | 102.3 | 103 | -1.7 | -1.6% | 36,000 |
2011/10/17 | 103.7 | 104.7 | 103.3 | 104.7 | +0.4 | +0.4% | 28,800 |
2011/10/14 | 104 | 105 | 103.7 | 104.3 | -1.4 | -1.3% | 13,800 |
2011/10/13 | 106.7 | 106.7 | 103.7 | 105.7 | -0.6 | -0.6% | 95,700 |
2011/10/12 | 106.7 | 106.7 | 104.7 | 106.3 | -0.7 | -0.7% | 48,300 |
2011/10/11 | 102 | 107 | 102 | 107 | +6 | +5.9% | 197,400 |
2011/10/07 | 100.7 | 101 | 100 | 101 | +1 | +1% | 107,100 |
2011/10/06 | 100 | 100.7 | 100 | 100 | ±0 | ±0% | 82,500 |
2011/10/05 | 102.3 | 102.3 | 100 | 100 | -1 | -1% | 176,400 |
2011/10/04 | 100.7 | 102.7 | 99.3 | 101 | -1 | -1% | 209,400 |
3351~
3400
件表示中 / 6174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 | 48,900円 | +5.2% | +18.2% | 4.91% | 8.12倍 | 0.80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 |
ミニストップ | 205,600円 | +10.9% | - | 0.97% | 853.11倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード(FF)に強み。海外縮小し国内に集中 |
ゲンキGDC | 339,000円 | +7.2% | +3.7% | 2.06% | 12.47倍 | 3.51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 |
フジオフドG | 115,100円 | +3.1% | -54.6% | 0.26% | 1307.95倍 | 6.91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 |
サンマルクHD | 255,900円 | +14.3% | +14.6% | 2.03% | 27.42倍 | 1.78倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
市場注目の銘柄
チャート関連のコラム