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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 53 | 55 | 52.3 | 55 | +2 | +3.8% | 370,800 |
| 2010/08/12 | 51 | 53 | 50.7 | 53 | +1 | +1.9% | 209,100 |
| 2010/08/11 | 52 | 52.3 | 51.7 | 52 | -0.7 | -1.3% | 134,700 |
| 2010/08/10 | 54.3 | 55.3 | 52 | 52.7 | +1.4 | +2.7% | 986,700 |
| 2010/08/09 | 51 | 51.7 | 50.7 | 51.3 | -0.7 | -1.3% | 140,100 |
| 2010/08/06 | 51.7 | 52 | 51.3 | 52 | ±0 | ±0% | 38,700 |
| 2010/08/05 | 51.3 | 52 | 50.7 | 52 | +0.7 | +1.4% | 139,800 |
| 2010/08/04 | 50.7 | 51.3 | 50.7 | 51.3 | -0.4 | -0.8% | 51,300 |
| 2010/08/03 | 50.7 | 51.7 | 50.7 | 51.7 | +1 | +2% | 27,300 |
| 2010/08/02 | 51.3 | 51.3 | 50.3 | 50.7 | -0.6 | -1.2% | 81,600 |
| 2010/07/30 | 52.3 | 52.3 | 50.3 | 51.3 | -1.7 | -3.2% | 501,900 |
| 2010/07/29 | 52.3 | 53 | 52.3 | 53 | ±0 | ±0% | 59,100 |
| 2010/07/28 | 52 | 53 | 51.7 | 53 | +1 | +1.9% | 145,200 |
| 2010/07/27 | 52 | 52 | 51 | 52 | ±0 | ±0% | 60,600 |
| 2010/07/26 | 52 | 52 | 50.3 | 52 | +2.3 | +4.6% | 315,600 |
| 2010/07/23 | 47.3 | 49.7 | 47.3 | 49.7 | +2.7 | +5.7% | 186,300 |
| 2010/07/22 | 46 | 47 | 46 | 47 | +0.7 | +1.5% | 96,600 |
| 2010/07/21 | 47.7 | 48 | 45.7 | 46.3 | -2.4 | -4.9% | 408,900 |
| 2010/07/20 | 50 | 50 | 48.3 | 48.7 | -2 | -3.9% | 255,600 |
| 2010/07/16 | 50.7 | 51 | 50.3 | 50.7 | -1.3 | -2.5% | 137,700 |
| 2010/07/15 | 51.3 | 52 | 51.3 | 52 | ±0 | ±0% | 95,700 |
| 2010/07/14 | 51.3 | 52 | 51.3 | 52 | +0.7 | +1.4% | 58,500 |
| 2010/07/13 | 51.7 | 52.3 | 50.7 | 51.3 | -0.4 | -0.8% | 122,400 |
| 2010/07/12 | 51.3 | 51.7 | 50.7 | 51.7 | ±0 | ±0% | 53,100 |
| 2010/07/09 | 51.7 | 51.7 | 51 | 51.7 | ±0 | ±0% | 76,200 |
| 2010/07/08 | 51 | 51.7 | 50.7 | 51.7 | +1.4 | +2.8% | 135,600 |
| 2010/07/07 | 50.7 | 50.7 | 49.3 | 50.3 | -0.4 | -0.8% | 165,300 |
| 2010/07/06 | 50.7 | 51.7 | 50 | 50.7 | -1 | -1.9% | 94,800 |
| 2010/07/05 | 49.3 | 53 | 49.3 | 51.7 | +3.4 | +7% | 356,400 |
| 2010/07/02 | 46 | 48.7 | 46 | 48.3 | +1.6 | +3.4% | 130,200 |
| 2010/07/01 | 46.7 | 46.7 | 46 | 46.7 | -0.3 | -0.6% | 183,000 |
| 2010/06/30 | 47.7 | 48 | 45.7 | 47 | -2.7 | -5.4% | 747,300 |
| 2010/06/29 | 51.7 | 52 | 49.7 | 49.7 | -3.3 | -6.2% | 591,900 |
| 2010/06/28 | 54.3 | 54.3 | 52.7 | 53 | -1.3 | -2.4% | 180,000 |
| 2010/06/25 | 54 | 54.3 | 53.7 | 54.3 | -0.4 | -0.7% | 111,600 |
| 2010/06/24 | 54 | 55 | 54 | 54.7 | +0.4 | +0.7% | 174,000 |
| 2010/06/23 | 54.3 | 54.7 | 54 | 54.3 | -0.4 | -0.7% | 145,500 |
| 2010/06/22 | 55.3 | 55.3 | 54.3 | 54.7 | -1 | -1.8% | 206,100 |
| 2010/06/21 | 55.7 | 56.3 | 55 | 55.7 | -0.6 | -1.1% | 522,000 |
| 2010/06/18 | 56 | 56.3 | 55.3 | 56.3 | -0.4 | -0.7% | 175,500 |
| 2010/06/17 | 57 | 57 | 55.7 | 56.7 | ±0 | ±0% | 351,600 |
| 2010/06/16 | 56 | 57 | 56 | 56.7 | +0.4 | +0.7% | 262,500 |
| 2010/06/15 | 55 | 56.7 | 54.7 | 56.3 | +0.6 | +1.1% | 416,700 |
| 2010/06/14 | 54.7 | 56 | 54.7 | 55.7 | ±0 | ±0% | 324,900 |
| 2010/06/11 | 54.7 | 55.7 | 54 | 55.7 | +1.4 | +2.6% | 165,000 |
| 2010/06/10 | 54 | 54.3 | 53.3 | 54.3 | +0.3 | +0.6% | 82,500 |
| 2010/06/09 | 54 | 54 | 52.7 | 54 | ±0 | ±0% | 243,300 |
| 2010/06/08 | 52.3 | 55 | 52.3 | 54 | +0.3 | +0.6% | 118,200 |
| 2010/06/07 | 54.7 | 54.7 | 53.3 | 53.7 | -2 | -3.6% | 315,900 |
| 2010/06/04 | 55.3 | 56.7 | 55 | 55.7 | ±0 | ±0% | 292,500 |
3601～
3650
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
