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 |
|---|---|---|---|---|---|---|---|
| 2009/09/15 | 68.7 | 71.7 | 67 | 69 | +1 | +1.5% | 3,228,300 |
| 2009/09/14 | 69.3 | 69.3 | 67.7 | 68 | -1 | -1.4% | 1,172,400 |
| 2009/09/11 | 70.3 | 70.7 | 67.7 | 69 | -1.7 | -2.4% | 2,465,700 |
| 2009/09/10 | 66.7 | 72 | 66.3 | 70.7 | +4.7 | +7.1% | 5,237,100 |
| 2009/09/09 | 64.7 | 66.7 | 64 | 66 | +1.7 | +2.6% | 1,184,700 |
| 2009/09/08 | 65.7 | 69.3 | 63 | 64.3 | +2.6 | +4.2% | 6,390,000 |
| 2009/09/07 | 63.3 | 63.3 | 61.3 | 61.7 | -0.3 | -0.5% | 550,800 |
| 2009/09/04 | 63.7 | 64.7 | 62 | 62 | -1 | -1.6% | 555,600 |
| 2009/09/03 | 63 | 64 | 61.7 | 63 | -0.7 | -1.1% | 1,090,200 |
| 2009/09/02 | 64.3 | 65 | 62 | 63.7 | -2.3 | -3.5% | 2,126,100 |
| 2009/09/01 | 65.7 | 69.3 | 64.3 | 66 | +1.7 | +2.6% | 3,931,500 |
| 2009/08/31 | 66.3 | 68.3 | 64 | 64.3 | -1.4 | -2.1% | 3,022,800 |
| 2009/08/28 | 68.3 | 68.3 | 65 | 65.7 | -2 | -3% | 1,541,100 |
| 2009/08/27 | 67.3 | 69.3 | 65.3 | 67.7 | -1.3 | -1.9% | 5,299,200 |
| 2009/08/26 | 63.3 | 77.3 | 63.3 | 69 | +8.3 | +13.7% | 28,619,700 |
| 2009/08/25 | 59.3 | 62.7 | 58.3 | 60.7 | +3 | +5.2% | 3,140,400 |
| 2009/08/24 | 57.3 | 58.7 | 56 | 57.7 | +0.4 | +0.7% | 234,900 |
| 2009/08/21 | 58 | 59 | 56 | 57.3 | -1.7 | -2.9% | 440,100 |
| 2009/08/20 | 55.7 | 59.3 | 54.7 | 59 | +3.7 | +6.7% | 1,623,000 |
| 2009/08/19 | 55.3 | 56.3 | 54.7 | 55.3 | -0.4 | -0.7% | 671,400 |
| 2009/08/18 | 55.7 | 56.3 | 55.3 | 55.7 | -1.3 | -2.3% | 465,600 |
| 2009/08/17 | 57.7 | 58 | 56 | 57 | -1.3 | -2.2% | 744,000 |
| 2009/08/14 | 58 | 60.7 | 57 | 58.3 | +0.6 | +1% | 2,053,800 |
| 2009/08/13 | 58.3 | 60 | 57 | 57.7 | -1 | -1.7% | 1,001,400 |
| 2009/08/12 | 61 | 62 | 57.7 | 58.7 | -2.6 | -4.2% | 3,515,100 |
| 2009/08/11 | 61.3 | 63.7 | 58 | 61.3 | +5 | +8.9% | 10,508,700 |
| 2009/08/10 | 58.3 | 69.7 | 56 | 56.3 | -3.7 | -6.2% | 21,431,400 |
| 2009/08/07 | 55.7 | 60 | 54.3 | 60 | +4.3 | +7.7% | 2,309,100 |
| 2009/08/06 | 60 | 62.3 | 55.3 | 55.7 | -6 | -9.7% | 7,282,800 |
| 2009/08/05 | 55.7 | 61.7 | 54.7 | 61.7 | +7.7 | +14.3% | 6,495,900 |
| 2009/08/04 | 52.7 | 56.7 | 52.7 | 54 | -1.7 | -3.1% | 2,447,100 |
| 2009/08/03 | 53.3 | 56.7 | 50.7 | 55.7 | +1 | +1.8% | 5,396,400 |
| 2009/07/31 | 59.3 | 61 | 53.7 | 54.7 | -5 | -8.4% | 10,915,800 |
| 2009/07/30 | 59.7 | 67.3 | 58.7 | 59.7 | -0.3 | -0.5% | 28,958,700 |
| 2009/07/29 | 63.3 | 65.3 | 55 | 60 | -2.3 | -3.7% | 30,513,900 |
| 2009/07/28 | 49.3 | 65.3 | 47.7 | 62.3 | +11.3 | +22.2% | 31,446,900 |
| 2009/07/27 | 54 | 60 | 49.3 | 51 | -6 | -10.5% | 46,488,000 |
| 2009/07/24 | 40.7 | 57 | 38 | 57 | +16.3 | +40% | 31,403,400 |
| 2009/07/23 | 31.3 | 40.7 | 31 | 40.7 | +10 | +32.6% | 9,206,400 |
| 2009/07/22 | 30.7 | 31 | 29.7 | 30.7 | ±0 | ±0% | 187,500 |
| 2009/07/21 | 31 | 31 | 30 | 30.7 | +1 | +3.4% | 118,800 |
| 2009/07/17 | 29.3 | 30 | 29 | 29.7 | +0.4 | +1.4% | 92,100 |
| 2009/07/16 | 29 | 29.3 | 28.7 | 29.3 | +1 | +3.5% | 72,900 |
| 2009/07/15 | 28 | 28.7 | 28 | 28.3 | +0.6 | +2.2% | 35,100 |
| 2009/07/14 | 27.3 | 28.7 | 27 | 27.7 | ±0 | ±0% | 184,500 |
| 2009/07/13 | 28 | 28.7 | 25.7 | 27.7 | -2.3 | -7.7% | 295,800 |
| 2009/07/10 | 29.7 | 30 | 29 | 30 | +0.3 | +1% | 110,700 |
| 2009/07/09 | 30 | 30 | 28.7 | 29.7 | -0.6 | -2% | 134,400 |
| 2009/07/08 | 31 | 31 | 29.3 | 30.3 | -1 | -3.2% | 304,800 |
| 2009/07/07 | 31.3 | 31.7 | 31 | 31.3 | -0.4 | -1.3% | 78,000 |
3901～
3950
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 | 0.80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 |
| 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% | 855.19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 |
| 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
