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 |
|---|---|---|---|---|---|---|---|
| 2010/02/17 | 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 |
| 2009/12/30 | 46.3 | 47.3 | 45.7 | 47.3 | +0.6 | +1.3% | 118,800 |
| 2009/12/29 | 46.7 | 47 | 46.3 | 46.7 | -0.3 | -0.6% | 74,100 |
| 2009/12/28 | 46.7 | 47 | 46.3 | 47 | -0.3 | -0.6% | 86,100 |
| 2009/12/25 | 46.3 | 47.3 | 45.7 | 47.3 | +1 | +2.2% | 166,500 |
| 2009/12/24 | 47.7 | 47.7 | 45.3 | 46.3 | -1 | -2.1% | 174,300 |
| 2009/12/22 | 46 | 47.3 | 46 | 47.3 | +0.6 | +1.3% | 138,300 |
| 2009/12/21 | 47 | 47.3 | 46.3 | 46.7 | +0.4 | +0.9% | 88,200 |
| 2009/12/18 | 48 | 48 | 46 | 46.3 | ±0 | ±0% | 143,700 |
| 2009/12/17 | 46.3 | 46.7 | 45 | 46.3 | -0.4 | -0.9% | 137,700 |
| 2009/12/16 | 46.3 | 47.7 | 46 | 46.7 | -0.6 | -1.3% | 157,500 |
| 2009/12/15 | 46 | 47.3 | 45.7 | 47.3 | +0.3 | +0.6% | 56,100 |
| 2009/12/14 | 48 | 48.3 | 45 | 47 | -0.7 | -1.5% | 240,900 |
| 2009/12/11 | 46 | 48.3 | 45.7 | 47.7 | +0.7 | +1.5% | 322,200 |
| 2009/12/10 | 46 | 47 | 45.7 | 47 | +1.3 | +2.8% | 123,900 |
| 2009/12/09 | 47.7 | 48.3 | 45.3 | 45.7 | -3 | -6.2% | 739,200 |
| 2009/12/08 | 50 | 50 | 47.7 | 48.7 | -1.3 | -2.6% | 125,100 |
| 2009/12/07 | 52.3 | 52.7 | 50 | 50 | -1 | -2% | 275,400 |
| 2009/12/04 | 52.3 | 53.3 | 50.7 | 51 | -2 | -3.8% | 425,700 |
| 2009/12/03 | 49.7 | 53.7 | 49 | 53 | +3.7 | +7.5% | 933,900 |
3801～
3850
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 | 49,300円 | +5.2% | +18.2% | 4.87% | 8.19倍 | 0.81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 | 344,500円 | +7.2% | +3.7% | 2.03% | 12.67倍 | 3.57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 | 206,100円 | +10.9% | - | 0.97% | 855.18倍 | 1.83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 | 257,700円 | +14.3% | +14.6% | 2.02% | 27.61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 | 115,300円 | +3.1% | -54.6% | 0.26% | 1310.23倍 | 6.92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
