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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 55.7 | 56.3 | 54.7 | 55 | -1.3 | -2.3% | 232,200 |
| 2010/09/22 | 56.7 | 57.3 | 56.3 | 56.3 | -0.4 | -0.7% | 116,700 |
| 2010/09/21 | 56.7 | 57.3 | 56 | 56.7 | -0.3 | -0.5% | 134,100 |
| 2010/09/17 | 58 | 58.3 | 56 | 57 | -1 | -1.7% | 171,000 |
| 2010/09/16 | 58 | 58.7 | 56.7 | 58 | ±0 | ±0% | 127,200 |
| 2010/09/15 | 57.7 | 58.3 | 56.3 | 58 | -0.3 | -0.5% | 106,500 |
| 2010/09/14 | 58.3 | 58.3 | 56.7 | 58.3 | -0.4 | -0.7% | 75,300 |
| 2010/09/13 | 58.7 | 59.3 | 58 | 58.7 | ±0 | ±0% | 56,400 |
| 2010/09/10 | 57.7 | 59 | 57.7 | 58.7 | ±0 | ±0% | 82,800 |
| 2010/09/09 | 56 | 58.7 | 56 | 58.7 | +2.7 | +4.8% | 160,200 |
| 2010/09/08 | 55.7 | 57.3 | 55 | 56 | -1.3 | -2.3% | 274,200 |
| 2010/09/07 | 60 | 60 | 56.7 | 57.3 | -3 | -5% | 564,000 |
| 2010/09/06 | 60.7 | 61 | 59 | 60.3 | ±0 | ±0% | 310,200 |
| 2010/09/03 | 59.3 | 60.3 | 58 | 60.3 | +1.3 | +2.2% | 312,600 |
| 2010/09/02 | 57.3 | 60.7 | 57.3 | 59 | +1.7 | +3% | 611,400 |
| 2010/09/01 | 56.3 | 57.7 | 56 | 57.3 | +0.6 | +1.1% | 153,600 |
| 2010/08/31 | 56.3 | 56.7 | 55.7 | 56.7 | +0.4 | +0.7% | 212,100 |
| 2010/08/30 | 56 | 56.7 | 55.3 | 56.3 | +0.6 | +1.1% | 137,100 |
| 2010/08/27 | 55.7 | 55.7 | 54.3 | 55.7 | ±0 | ±0% | 77,100 |
| 2010/08/26 | 55.7 | 55.7 | 54.3 | 55.7 | ±0 | ±0% | 147,300 |
| 2010/08/25 | 55 | 56 | 54.7 | 55.7 | -0.3 | -0.5% | 136,800 |
| 2010/08/24 | 55.3 | 56.3 | 55.3 | 56 | ±0 | ±0% | 124,500 |
| 2010/08/23 | 56.7 | 57 | 56 | 56 | -0.7 | -1.2% | 109,800 |
| 2010/08/20 | 56.7 | 57 | 55.3 | 56.7 | ±0 | ±0% | 163,500 |
| 2010/08/19 | 56.3 | 57 | 55 | 56.7 | ±0 | ±0% | 164,400 |
| 2010/08/18 | 56 | 57.3 | 55.7 | 56.7 | +1 | +1.8% | 286,500 |
| 2010/08/17 | 55 | 56 | 54.7 | 55.7 | +0.4 | +0.7% | 166,500 |
| 2010/08/16 | 55 | 55.3 | 53.7 | 55.3 | +0.3 | +0.5% | 213,600 |
| 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 |
3651～
3700
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 | 49,200円 | +5.2% | +18.2% | 4.88% | 8.17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 | 206,500円 | +10.9% | - | 0.97% | 856.84倍 | 1.84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 | 345,500円 | +7.2% | +3.7% | 2.03% | 12.71倍 | 3.58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 | 115,000円 | +3.1% | -54.6% | 0.26% | 1306.82倍 | 6.90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 | 258,400円 | +14.3% | +14.6% | 2.01% | 27.69倍 | 1.80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
