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 |
|---|---|---|---|---|---|---|---|
| 2009/12/02 | 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 |
| 2009/10/16 | 53 | 54.7 | 52.7 | 53 | +0.3 | +0.6% | 152,700 |
| 2009/10/15 | 53.7 | 53.7 | 52 | 52.7 | -0.6 | -1.1% | 229,800 |
| 2009/10/14 | 55.3 | 55.3 | 52 | 53.3 | -2.4 | -4.3% | 655,800 |
| 2009/10/13 | 58 | 58 | 54.7 | 55.7 | -2.3 | -4% | 408,000 |
| 2009/10/09 | 56.3 | 58 | 56 | 58 | +0.7 | +1.2% | 370,200 |
| 2009/10/08 | 57.7 | 57.7 | 56.3 | 57.3 | +0.3 | +0.5% | 204,000 |
| 2009/10/07 | 56 | 57.3 | 55.3 | 57 | +2.7 | +5% | 875,700 |
| 2009/10/06 | 53 | 56 | 53 | 54.3 | +1 | +1.9% | 621,300 |
| 2009/10/05 | 52.3 | 54.3 | 51.3 | 53.3 | -1 | -1.8% | 1,454,400 |
| 2009/10/02 | 53 | 54.3 | 50.7 | 54.3 | -1.7 | -3% | 1,740,000 |
| 2009/10/01 | 60 | 60.7 | 56 | 56 | -6 | -9.7% | 1,592,400 |
| 2009/09/30 | 60 | 62 | 58.7 | 62 | +2.7 | +4.6% | 704,700 |
| 2009/09/29 | 59.3 | 61.7 | 58 | 59.3 | -0.4 | -0.7% | 669,600 |
| 2009/09/28 | 61.7 | 61.7 | 54.3 | 59.7 | -3.6 | -5.7% | 1,614,000 |
| 2009/09/25 | 69 | 69 | 62.3 | 63.3 | -3.4 | -5.1% | 2,698,500 |
| 2009/09/24 | 65 | 67.3 | 65 | 66.7 | -0.6 | -0.9% | 540,300 |
| 2009/09/18 | 66 | 67.3 | 63.7 | 67.3 | +0.6 | +0.9% | 900,900 |
| 2009/09/17 | 70.7 | 70.7 | 66.3 | 66.7 | -3.3 | -4.7% | 2,111,700 |
| 2009/09/16 | 69 | 71.3 | 68.3 | 70 | +1 | +1.4% | 2,111,100 |
3851～
3900
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
