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 |
|---|---|---|---|---|---|---|---|
| 2011/05/11 | 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 |
| 2011/03/24 | 78.3 | 79 | 74.7 | 75.3 | -2 | -2.6% | 508,800 |
| 2011/03/23 | 73.7 | 78 | 73 | 77.3 | +2.3 | +3.1% | 554,400 |
| 2011/03/22 | 74 | 76 | 72.3 | 75 | +8.7 | +13.1% | 982,800 |
| 2011/03/18 | 62 | 66.7 | 62 | 66.3 | +6.6 | +11.1% | 1,196,700 |
| 2011/03/17 | 54.3 | 61.7 | 54.3 | 59.7 | -3 | -4.8% | 1,373,100 |
| 2011/03/16 | 50.7 | 65.3 | 50.7 | 62.7 | +7 | +12.6% | 1,728,300 |
| 2011/03/15 | 66.7 | 66.7 | 49 | 55.7 | -20 | -26.4% | 2,688,300 |
| 2011/03/14 | 76.3 | 86.7 | 74 | 75.7 | -22 | -22.5% | 867,300 |
| 2011/03/11 | 98 | 100 | 97.3 | 97.7 | -1.6 | -1.6% | 295,800 |
| 2011/03/10 | 101 | 101 | 98.7 | 99.3 | -1.4 | -1.4% | 249,600 |
| 2011/03/09 | 100 | 102.7 | 99.7 | 100.7 | +0.7 | +0.7% | 663,900 |
| 2011/03/08 | 99 | 100.7 | 99 | 100 | +1.3 | +1.3% | 201,900 |
| 2011/03/07 | 98.3 | 99.3 | 97 | 98.7 | +0.7 | +0.7% | 388,200 |
| 2011/03/04 | 99.3 | 99.7 | 97.7 | 98 | -0.3 | -0.3% | 342,300 |
| 2011/03/03 | 98.3 | 99 | 97.3 | 98.3 | -0.7 | -0.7% | 138,900 |
| 2011/03/02 | 100 | 100 | 98.7 | 99 | -2 | -2% | 132,300 |
| 2011/03/01 | 99.3 | 101 | 99.3 | 101 | +1.3 | +1.3% | 208,500 |
| 2011/02/28 | 99.7 | 99.7 | 98 | 99.7 | +1.7 | +1.7% | 66,300 |
| 2011/02/25 | 95.3 | 98 | 95.3 | 98 | +0.3 | +0.3% | 238,800 |
| 2011/02/24 | 97.7 | 99.7 | 95.3 | 97.7 | -1.3 | -1.3% | 418,500 |
3501～
3550
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
