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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/06/03 | 54 | 56 | 54 | 55.7 | +2.7 | +5.1% | 430,200 |
| 2010/06/02 | 54.7 | 54.7 | 53 | 53 | -2.3 | -4.2% | 566,400 |
| 2010/06/01 | 58.3 | 58.7 | 54.3 | 55.3 | -4 | -6.7% | 1,678,200 |
| 2010/05/31 | 60 | 61.3 | 57 | 59.3 | +5 | +9.2% | 3,255,600 |
| 2010/05/28 | 54.3 | 54.7 | 53.3 | 54.3 | +1.6 | +3% | 250,500 |
| 2010/05/27 | 50.7 | 52.7 | 50 | 52.7 | +1.7 | +3.3% | 138,900 |
| 2010/05/26 | 50 | 52.3 | 49.7 | 51 | +1.3 | +2.6% | 331,200 |
| 2010/05/25 | 51.3 | 51.7 | 49.3 | 49.7 | -1.6 | -3.1% | 294,000 |
| 2010/05/24 | 51.3 | 51.7 | 50.3 | 51.3 | +2 | +4.1% | 331,800 |
| 2010/05/21 | 49.3 | 51 | 48.7 | 49.3 | -5 | -9.2% | 1,248,300 |
| 2010/05/20 | 54.3 | 55.3 | 53 | 54.3 | -0.4 | -0.7% | 329,700 |
| 2010/05/19 | 56.3 | 56.3 | 53 | 54.7 | -3 | -5.2% | 954,300 |
| 2010/05/18 | 60 | 60.7 | 56.3 | 57.7 | -3.3 | -5.4% | 774,600 |
| 2010/05/17 | 60.7 | 61.3 | 59 | 61 | -1.3 | -2.1% | 606,900 |
| 2010/05/14 | 62 | 62.7 | 60.3 | 62.3 | -1.7 | -2.7% | 624,000 |
| 2010/05/13 | 61 | 64 | 60 | 64 | +3 | +4.9% | 205,800 |
| 2010/05/12 | 61.7 | 62.7 | 59 | 61 | -1.7 | -2.7% | 1,752,300 |
| 2010/05/11 | 63 | 63.3 | 61.3 | 62.7 | ±0 | ±0% | 575,700 |
| 2010/05/10 | 60.7 | 62.7 | 60.7 | 62.7 | +1 | +1.6% | 578,100 |
| 2010/05/07 | 59.7 | 62 | 58.3 | 61.7 | -1.3 | -2.1% | 1,023,300 |
| 2010/05/06 | 64 | 64.3 | 62.7 | 63 | -2.7 | -4.1% | 1,095,000 |
| 2010/04/30 | 69.3 | 69.3 | 65.7 | 65.7 | -3 | -4.4% | 1,381,200 |
3701～
3750
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 | 49,100円 | +5.2% | +18.2% | 4.89% | 8.15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 | 206,400円 | +10.9% | - | 0.97% | 856.43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 | 114,900円 | +3.1% | -54.6% | 0.26% | 1305.68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
