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 |
|---|---|---|---|---|---|---|---|
| 2011/06/08 | 86.7 | 86.7 | 84.7 | 86.7 | ±0 | ±0% | 215,700 |
| 2011/06/07 | 86.3 | 86.7 | 85 | 86.7 | +0.4 | +0.5% | 110,400 |
| 2011/06/06 | 85.7 | 86.3 | 85 | 86.3 | +0.6 | +0.7% | 94,200 |
| 2011/06/03 | 85.3 | 85.7 | 84.3 | 85.7 | +0.4 | +0.5% | 105,900 |
| 2011/06/02 | 83.7 | 85.3 | 83.3 | 85.3 | +0.3 | +0.4% | 78,300 |
| 2011/06/01 | 83.3 | 86 | 82.7 | 85 | +1.7 | +2% | 247,500 |
| 2011/05/31 | 81.3 | 83.3 | 80.3 | 83.3 | +2.6 | +3.2% | 188,100 |
| 2011/05/30 | 81.3 | 81.3 | 80.3 | 80.7 | ±0 | ±0% | 78,000 |
| 2011/05/27 | 80 | 81 | 79.3 | 80.7 | -0.6 | -0.7% | 129,600 |
| 2011/05/26 | 81.3 | 81.3 | 80.3 | 81.3 | +1 | +1.2% | 72,300 |
| 2011/05/25 | 82.7 | 82.7 | 80 | 80.3 | -2.4 | -2.9% | 129,900 |
| 2011/05/24 | 81.3 | 83.3 | 81.3 | 82.7 | +1 | +1.2% | 117,600 |
| 2011/05/23 | 83 | 83.3 | 81.7 | 81.7 | -1.3 | -1.6% | 93,600 |
| 2011/05/20 | 81.3 | 83 | 80.7 | 83 | +2 | +2.5% | 82,200 |
| 2011/05/19 | 80 | 81.3 | 80 | 81 | +1 | +1.3% | 63,600 |
| 2011/05/18 | 78.3 | 81 | 78 | 80 | +1.7 | +2.2% | 139,200 |
| 2011/05/17 | 77.3 | 78.3 | 76.7 | 78.3 | +1 | +1.3% | 102,300 |
| 2011/05/16 | 78.7 | 79 | 76.3 | 77.3 | -2.4 | -3% | 216,300 |
| 2011/05/13 | 82.7 | 82.7 | 79.7 | 79.7 | -2.6 | -3.2% | 368,100 |
| 2011/05/12 | 84 | 85 | 80.7 | 82.3 | -6.4 | -7.2% | 1,219,800 |
| 2011/05/11 | 83.7 | 88.7 | 83.7 | 88.7 | +4.4 | +5.2% | 580,200 |
| 2011/05/10 | 83 | 84.3 | 82.3 | 84.3 | +2 | +2.4% | 90,300 |
| 2011/05/09 | 85 | 85 | 82.3 | 82.3 | -2 | -2.4% | 191,700 |
| 2011/05/06 | 83.7 | 84.7 | 81.3 | 84.3 | -1 | -1.2% | 208,200 |
| 2011/05/02 | 85.7 | 85.7 | 84 | 85.3 | ±0 | ±0% | 265,800 |
| 2011/04/28 | 84.7 | 85.3 | 84 | 85.3 | +0.3 | +0.4% | 129,900 |
| 2011/04/27 | 85 | 85.7 | 84.3 | 85 | -0.7 | -0.8% | 162,600 |
| 2011/04/26 | 85 | 86 | 84.3 | 85.7 | +0.7 | +0.8% | 152,100 |
| 2011/04/25 | 86.3 | 86.3 | 84.3 | 85 | +0.3 | +0.4% | 173,100 |
| 2011/04/22 | 84.3 | 85 | 82 | 84.7 | ±0 | ±0% | 72,000 |
| 2011/04/21 | 85.7 | 85.7 | 81 | 84.7 | +0.7 | +0.8% | 239,400 |
| 2011/04/20 | 89 | 89.3 | 83.3 | 84 | -3.3 | -3.8% | 735,000 |
| 2011/04/19 | 86.3 | 89.7 | 86 | 87.3 | -4 | -4.4% | 612,000 |
| 2011/04/18 | 89.3 | 92.3 | 84.7 | 91.3 | +9.6 | +11.8% | 1,201,800 |
| 2011/04/15 | 80.7 | 82.7 | 79.7 | 81.7 | +3 | +3.8% | 201,000 |
| 2011/04/14 | 75.7 | 79.3 | 75 | 78.7 | +3.4 | +4.5% | 216,600 |
| 2011/04/13 | 75 | 75.3 | 74 | 75.3 | -0.4 | -0.5% | 224,100 |
| 2011/04/12 | 75.3 | 76.7 | 74.3 | 75.7 | -1 | -1.3% | 168,900 |
| 2011/04/11 | 76.7 | 77 | 75 | 76.7 | ±0 | ±0% | 280,200 |
| 2011/04/08 | 75.7 | 76.7 | 73.7 | 76.7 | -0.6 | -0.8% | 235,200 |
| 2011/04/07 | 77.7 | 77.7 | 76 | 77.3 | ±0 | ±0% | 155,400 |
| 2011/04/06 | 75 | 78 | 75 | 77.3 | +1 | +1.3% | 189,000 |
| 2011/04/05 | 79.7 | 79.7 | 75.3 | 76.3 | -3.4 | -4.3% | 324,900 |
| 2011/04/04 | 85.7 | 85.7 | 79.7 | 79.7 | -5.6 | -6.6% | 507,600 |
| 2011/04/01 | 84 | 85.3 | 82.7 | 85.3 | +1.3 | +1.5% | 267,000 |
| 2011/03/31 | 83.7 | 84.7 | 82 | 84 | ±0 | ±0% | 322,200 |
| 2011/03/30 | 85 | 87 | 81.7 | 84 | ±0 | ±0% | 330,300 |
| 2011/03/29 | 82.7 | 85.3 | 79.3 | 84 | -4.7 | -5.3% | 768,300 |
| 2011/03/28 | 94.3 | 94.3 | 86.3 | 88.7 | -6.6 | -6.9% | 1,229,700 |
| 2011/03/25 | 91 | 99 | 89.7 | 95.3 | +20 | +26.6% | 3,517,500 |
3451～
3500
件表示中 / 6144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 |
| ミニストップ | 194,000円 | +10.9% | - | 1.03% | 804.98倍 | 1.73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 |
| 松 屋 | 106,900円 | +3.9% | -10.4% | 1.12% | 24.66倍 | 2.01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 |
| ＪＥＨ | 228,100円 | +14.3% | +20.1% | 3.68% | 13.76倍 | 3.35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 |
| サンマルクＨＤ | 238,600円 | +14.3% | +14.6% | 2.18% | 26.11倍 | 1.69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
