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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/12/02 | 46.3 | 49.7 | 46 | 49.3 | +4.3 | +9.6% | 544,500 |
| 2009/12/01 | 42.3 | 45.7 | 42.3 | 45 | +2 | +4.7% | 255,300 |
| 2009/11/30 | 43.3 | 45.3 | 42.3 | 43 | ±0 | ±0% | 407,100 |
| 2009/11/27 | 45 | 45.3 | 43 | 43 | -3.3 | -7.1% | 285,600 |
| 2009/11/26 | 46.7 | 47.3 | 44.7 | 46.3 | -0.4 | -0.9% | 306,000 |
| 2009/11/25 | 46 | 46.7 | 44.3 | 46.7 | +2 | +4.5% | 345,900 |
| 2009/11/24 | 47 | 47.7 | 44.7 | 44.7 | -2 | -4.3% | 263,700 |
| 2009/11/20 | 44.7 | 46.7 | 43.7 | 46.7 | +1.7 | +3.8% | 309,900 |
| 2009/11/19 | 43.3 | 45 | 42 | 45 | +1.7 | +3.9% | 498,000 |
| 2009/11/18 | 41 | 44.3 | 40 | 43.3 | +1.3 | +3.1% | 495,000 |
| 2009/11/17 | 42.7 | 43.3 | 40.3 | 42 | -2.7 | -6% | 639,600 |
| 2009/11/16 | 45 | 45.3 | 43.3 | 44.7 | -1 | -2.2% | 363,900 |
| 2009/11/13 | 45.7 | 47.3 | 44.3 | 45.7 | -1 | -2.1% | 691,500 |
| 2009/11/12 | 44 | 51.7 | 42.7 | 46.7 | +6 | +14.7% | 3,339,300 |
| 2009/11/11 | 51.3 | 51.3 | 40.7 | 40.7 | -11.3 | -21.7% | 2,649,300 |
| 2009/11/10 | 54.7 | 55.7 | 51.7 | 52 | +0.7 | +1.4% | 1,562,700 |
| 2009/11/09 | 50.3 | 51.3 | 50 | 51.3 | ±0 | ±0% | 220,200 |
| 2009/11/06 | 51.7 | 52 | 51 | 51.3 | +0.3 | +0.6% | 99,300 |
| 2009/11/05 | 52 | 52.3 | 50.3 | 51 | -0.3 | -0.6% | 195,300 |
| 2009/11/04 | 51.3 | 51.7 | 50.7 | 51.3 | -0.7 | -1.3% | 117,300 |
| 2009/11/02 | 52.3 | 52.3 | 50.7 | 52 | -1 | -1.9% | 182,400 |
| 2009/10/30 | 52.7 | 55.7 | 52.7 | 53 | +0.7 | +1.3% | 738,900 |
| 2009/10/29 | 52.3 | 53 | 51.3 | 52.3 | -0.7 | -1.3% | 300,900 |
| 2009/10/28 | 54.3 | 55.3 | 52.7 | 53 | ±0 | ±0% | 206,400 |
| 2009/10/27 | 53 | 54 | 52.7 | 53 | -1 | -1.9% | 144,900 |
| 2009/10/26 | 55.3 | 56 | 53.3 | 54 | -2.3 | -4.1% | 440,700 |
| 2009/10/23 | 57.3 | 58 | 55.3 | 56.3 | -0.4 | -0.7% | 279,300 |
| 2009/10/22 | 54.3 | 57.7 | 53.7 | 56.7 | +2.4 | +4.4% | 604,500 |
| 2009/10/21 | 55 | 55 | 54 | 54.3 | -0.7 | -1.3% | 254,100 |
| 2009/10/20 | 52 | 56.7 | 52 | 55 | +2.7 | +5.2% | 549,000 |
| 2009/10/19 | 52.7 | 53 | 52 | 52.3 | -0.7 | -1.3% | 130,800 |
3801～
3850
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
