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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 54 | 54 | 52.3 | 53.3 | -1 | -1.8% | 230,700 |
| 2010/03/15 | 54.3 | 55 | 53 | 54.3 | +1 | +1.9% | 523,800 |
| 2010/03/12 | 52.7 | 53.7 | 52 | 53.3 | +1 | +1.9% | 336,900 |
| 2010/03/11 | 52 | 52.7 | 51.3 | 52.3 | +0.6 | +1.2% | 197,400 |
| 2010/03/10 | 52 | 52 | 51 | 51.7 | -0.3 | -0.6% | 96,300 |
| 2010/03/09 | 52 | 52.7 | 51.3 | 52 | ±0 | ±0% | 228,600 |
| 2010/03/08 | 51 | 52 | 50.7 | 52 | +0.7 | +1.4% | 235,200 |
| 2010/03/05 | 50.7 | 51.3 | 50.3 | 51.3 | +0.3 | +0.6% | 75,000 |
| 2010/03/04 | 50.7 | 51 | 50.3 | 51 | -0.3 | -0.6% | 73,200 |
| 2010/03/03 | 51.3 | 51.3 | 50.3 | 51.3 | ±0 | ±0% | 159,300 |
| 2010/03/02 | 51.7 | 51.7 | 51 | 51.3 | +0.3 | +0.6% | 92,400 |
| 2010/03/01 | 51.3 | 51.3 | 50.7 | 51 | ±0 | ±0% | 100,800 |
| 2010/02/26 | 52.3 | 52.3 | 50.3 | 51 | -1 | -1.9% | 226,500 |
| 2010/02/25 | 52.3 | 52.7 | 51 | 52 | ±0 | ±0% | 111,600 |
| 2010/02/24 | 51 | 52 | 51 | 52 | -0.3 | -0.6% | 84,900 |
| 2010/02/23 | 51 | 52.3 | 50 | 52.3 | +2.3 | +4.6% | 297,900 |
| 2010/02/22 | 52.3 | 53.7 | 50 | 50 | -2.7 | -5.1% | 792,900 |
| 2010/02/19 | 54 | 54.3 | 52.7 | 52.7 | -1.6 | -2.9% | 205,200 |
| 2010/02/18 | 54.3 | 54.7 | 54 | 54.3 | -0.4 | -0.7% | 85,500 |
| 2010/02/17 | 54 | 54.7 | 53.7 | 54.7 | ±0 | ±0% | 283,200 |
| 2010/02/16 | 54.7 | 55 | 53.7 | 54.7 | -0.6 | -1.1% | 80,700 |
| 2010/02/15 | 55.7 | 55.7 | 54.3 | 55.3 | ±0 | ±0% | 186,000 |
| 2010/02/12 | 54.7 | 55.7 | 54.3 | 55.3 | ±0 | ±0% | 186,600 |
| 2010/02/10 | 53.3 | 55.7 | 51.7 | 55.3 | +2 | +3.8% | 457,800 |
| 2010/02/09 | 57.3 | 57.7 | 53 | 53.3 | -2.4 | -4.3% | 1,342,500 |
| 2010/02/08 | 54 | 55.7 | 53.3 | 55.7 | +1 | +1.8% | 225,600 |
| 2010/02/05 | 52.7 | 56 | 51 | 54.7 | +0.4 | +0.7% | 410,100 |
| 2010/02/04 | 58.7 | 58.7 | 54.3 | 54.3 | -4.4 | -7.5% | 646,800 |
| 2010/02/03 | 59.7 | 59.7 | 57.3 | 58.7 | -0.6 | -1% | 351,600 |
| 2010/02/02 | 59.7 | 60.7 | 57.7 | 59.3 | ±0 | ±0% | 1,080,600 |
| 2010/02/01 | 57.7 | 60 | 57 | 59.3 | +1.6 | +2.8% | 685,800 |
| 2010/01/29 | 56.3 | 58 | 56 | 57.7 | +0.4 | +0.7% | 312,300 |
| 2010/01/28 | 57 | 58.3 | 55.7 | 57.3 | +1.3 | +2.3% | 458,700 |
| 2010/01/27 | 56.3 | 56.3 | 54.7 | 56 | ±0 | ±0% | 489,300 |
| 2010/01/26 | 57 | 58.3 | 55 | 56 | -3.7 | -6.2% | 1,489,500 |
| 2010/01/25 | 55 | 60.7 | 53.7 | 59.7 | +6 | +11.2% | 3,122,400 |
| 2010/01/22 | 52.3 | 54.3 | 51.7 | 53.7 | +0.4 | +0.8% | 308,100 |
| 2010/01/21 | 51.3 | 53.3 | 51 | 53.3 | +1.3 | +2.5% | 86,700 |
| 2010/01/20 | 51.7 | 52.7 | 50.7 | 52 | -0.3 | -0.6% | 282,000 |
| 2010/01/19 | 54 | 54 | 50.3 | 52.3 | -2 | -3.7% | 491,700 |
| 2010/01/18 | 55.3 | 55.3 | 52.7 | 54.3 | -0.7 | -1.3% | 280,500 |
| 2010/01/15 | 52.3 | 56 | 52 | 55 | +2.7 | +5.2% | 843,600 |
| 2010/01/14 | 50 | 52.3 | 49.7 | 52.3 | +1.6 | +3.2% | 269,100 |
| 2010/01/13 | 50.3 | 50.7 | 49.7 | 50.7 | +0.4 | +0.8% | 69,600 |
| 2010/01/12 | 49.7 | 50.7 | 49 | 50.3 | ±0 | ±0% | 133,200 |
| 2010/01/08 | 50.3 | 51 | 48.7 | 50.3 | -0.7 | -1.4% | 295,500 |
| 2010/01/07 | 51 | 52 | 50 | 51 | +2 | +4.1% | 384,300 |
| 2010/01/06 | 47 | 49.7 | 47 | 49 | +1.7 | +3.6% | 291,000 |
| 2010/01/05 | 47 | 48 | 46.7 | 47.3 | +0.3 | +0.6% | 140,700 |
| 2010/01/04 | 46.7 | 47 | 46 | 47 | -0.3 | -0.6% | 47,400 |
3751～
3800
件表示中 / 6144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 | 46,200円 | +5.2% | +18.2% | 5.19% | 7.99倍 | 0.78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 | 194,000円 | +10.9% | - | 1.03% | 804.98倍 | 1.73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 |
| 松 屋 | 106,900円 | +3.9% | -10.4% | 1.12% | 24.66倍 | 2.01倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＪＥＨ | 228,100円 | +14.3% | +20.1% | 3.68% | 13.76倍 | 3.35倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| サンマルクＨＤ | 238,600円 | +14.3% | +14.6% | 2.18% | 26.11倍 | 1.69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
