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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 69.3 | 70.3 | 68.7 | 70 | +1 | +1.4% | 588,600 |
| 2010/12/08 | 68.7 | 69.3 | 68 | 69 | +0.3 | +0.4% | 424,500 |
| 2010/12/07 | 68 | 69 | 67.3 | 68.7 | ±0 | ±0% | 494,100 |
| 2010/12/06 | 68 | 69.3 | 67.7 | 68.7 | +0.7 | +1% | 302,100 |
| 2010/12/03 | 69.3 | 69.7 | 65.7 | 68 | -3.3 | -4.6% | 1,732,200 |
| 2010/12/02 | 71.7 | 71.7 | 70.7 | 71.3 | ±0 | ±0% | 718,800 |
| 2010/12/01 | 68 | 71.7 | 68 | 71.3 | +2.6 | +3.8% | 994,200 |
| 2010/11/30 | 67.7 | 69.3 | 67 | 68.7 | -1 | -1.4% | 639,900 |
| 2010/11/29 | 68 | 69.7 | 66.7 | 69.7 | +3.4 | +5.1% | 775,800 |
| 2010/11/26 | 68.7 | 68.7 | 64 | 66.3 | -2.4 | -3.5% | 1,385,400 |
| 2010/11/25 | 64.3 | 69.3 | 64.3 | 68.7 | +4.7 | +7.3% | 1,190,400 |
| 2010/11/24 | 60 | 64.7 | 60 | 64 | +3 | +4.9% | 783,900 |
| 2010/11/22 | 58.3 | 61.7 | 58.3 | 61 | +3.7 | +6.5% | 1,005,300 |
| 2010/11/19 | 57.3 | 58.3 | 57 | 57.3 | -0.7 | -1.2% | 237,000 |
| 2010/11/18 | 57 | 58 | 56.7 | 58 | +1.3 | +2.3% | 177,600 |
| 2010/11/17 | 56.7 | 57 | 55.7 | 56.7 | -0.3 | -0.5% | 292,500 |
| 2010/11/16 | 57 | 57.7 | 56.7 | 57 | +0.7 | +1.2% | 115,200 |
| 2010/11/15 | 56.7 | 57.3 | 56.3 | 56.3 | -1 | -1.7% | 129,900 |
| 2010/11/12 | 57.3 | 57.7 | 56.7 | 57.3 | -0.4 | -0.7% | 163,800 |
| 2010/11/11 | 56.7 | 58.3 | 56.7 | 57.7 | +1.7 | +3% | 572,400 |
| 2010/11/10 | 57 | 57 | 56 | 56 | ±0 | ±0% | 215,700 |
| 2010/11/09 | 57.3 | 58 | 55.7 | 56 | +1.7 | +3.1% | 979,500 |
| 2010/11/08 | 54 | 54.7 | 53.3 | 54.3 | +0.6 | +1.1% | 192,600 |
| 2010/11/05 | 52 | 53.7 | 51.7 | 53.7 | +1.7 | +3.3% | 315,600 |
| 2010/11/04 | 51.3 | 52 | 51 | 52 | +0.3 | +0.6% | 87,600 |
| 2010/11/02 | 51 | 51.7 | 50.7 | 51.7 | ±0 | ±0% | 98,700 |
| 2010/11/01 | 52.7 | 52.7 | 50.3 | 51.7 | -0.6 | -1.1% | 309,300 |
| 2010/10/29 | 52.3 | 53.3 | 51.7 | 52.3 | -1 | -1.9% | 253,800 |
| 2010/10/28 | 52.3 | 54.7 | 52.3 | 53.3 | +1.3 | +2.5% | 424,500 |
| 2010/10/27 | 51.7 | 53 | 51.7 | 52 | -1.3 | -2.4% | 676,800 |
| 2010/10/26 | 53.3 | 54.7 | 50.7 | 53.3 | +6 | +12.7% | 2,271,600 |
| 2010/10/25 | 47 | 47.3 | 46.3 | 47.3 | +0.3 | +0.6% | 41,100 |
| 2010/10/22 | 47.7 | 47.7 | 46.7 | 47 | -0.7 | -1.5% | 23,700 |
| 2010/10/21 | 46.3 | 47.7 | 45.7 | 47.7 | +0.4 | +0.8% | 179,100 |
| 2010/10/20 | 46.3 | 48.3 | 46.3 | 47.3 | +0.3 | +0.6% | 187,800 |
| 2010/10/19 | 47.3 | 48.7 | 46.7 | 47 | -0.7 | -1.5% | 88,800 |
| 2010/10/18 | 48.7 | 49 | 47.3 | 47.7 | -2.3 | -4.6% | 111,600 |
| 2010/10/15 | 50 | 50 | 48.7 | 50 | ±0 | ±0% | 43,500 |
| 2010/10/14 | 49.3 | 50 | 48.7 | 50 | +0.3 | +0.6% | 43,200 |
| 2010/10/13 | 50.7 | 50.7 | 48.7 | 49.7 | ±0 | ±0% | 123,600 |
| 2010/10/12 | 49 | 51.3 | 49 | 49.7 | ±0 | ±0% | 38,400 |
| 2010/10/08 | 49.7 | 50 | 49 | 49.7 | -0.3 | -0.6% | 36,900 |
| 2010/10/07 | 48.7 | 50.3 | 48.7 | 50 | +0.7 | +1.4% | 63,900 |
| 2010/10/06 | 48 | 51.3 | 48 | 49.3 | +1.3 | +2.7% | 158,700 |
| 2010/10/05 | 48.7 | 49 | 46.3 | 48 | -1 | -2% | 309,600 |
| 2010/10/04 | 50.7 | 50.7 | 48.3 | 49 | -2 | -3.9% | 176,100 |
| 2010/10/01 | 52 | 53 | 50.3 | 51 | -2.3 | -4.3% | 203,100 |
| 2010/09/30 | 52.7 | 53.7 | 52.7 | 53.3 | ±0 | ±0% | 68,400 |
| 2010/09/29 | 53.3 | 54 | 52.7 | 53.3 | +0.6 | +1.1% | 78,900 |
| 2010/09/28 | 52.7 | 54 | 51.7 | 52.7 | -1 | -1.9% | 115,500 |
3601～
3650
件表示中 / 6175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 | 49,000円 | +5.2% | +18.2% | 4.90% | 8.14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 |
| ゲンキＧＤＣ | 343,000円 | +7.2% | +3.7% | 2.04% | 12.61倍 | 3.55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 |
| ミニストップ | 201,900円 | +10.9% | - | 0.99% | 837.76倍 | 1.80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 |
| サンマルクＨＤ | 258,200円 | +14.3% | +14.6% | 2.01% | 27.66倍 | 1.79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 |
| フジオフドＧ | 115,200円 | +3.1% | -54.6% | 0.26% | 1309.09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 |
市場注目の銘柄
チャート関連のコラム
