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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 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 |
| 2009/07/06 | 32 | 32 | 30.7 | 31.7 | -1 | -3.1% | 384,000 |
| 2009/07/03 | 32.3 | 32.7 | 31.3 | 32.7 | -0.3 | -0.9% | 191,400 |
| 2009/07/02 | 33.3 | 33.3 | 32 | 33 | +0.3 | +0.9% | 317,700 |
| 2009/07/01 | 30 | 33 | 29 | 32.7 | +2.4 | +7.9% | 585,600 |
| 2009/06/30 | 31 | 31 | 30.3 | 30.3 | -0.7 | -2.3% | 143,400 |
| 2009/06/29 | 31.7 | 31.7 | 31 | 31 | -0.7 | -2.2% | 121,500 |
| 2009/06/26 | 32.3 | 32.3 | 31 | 31.7 | ±0 | ±0% | 267,600 |
| 2009/06/25 | 30.7 | 31.7 | 30.7 | 31.7 | +0.4 | +1.3% | 125,400 |
| 2009/06/24 | 31.7 | 31.7 | 30.3 | 31.3 | ±0 | ±0% | 187,500 |
| 2009/06/23 | 32 | 32 | 31.3 | 31.3 | -1.4 | -4.3% | 265,200 |
| 2009/06/22 | 32 | 33 | 30.3 | 32.7 | +0.4 | +1.2% | 399,300 |
| 2009/06/19 | 33.7 | 34 | 31.7 | 32.3 | +0.3 | +0.9% | 414,600 |
| 2009/06/18 | 32 | 34.3 | 31.7 | 32 | +0.3 | +0.9% | 472,800 |
| 2009/06/17 | 30 | 32 | 30 | 31.7 | +1.4 | +4.6% | 418,500 |
| 2009/06/16 | 31 | 31.3 | 30 | 30.3 | -1.4 | -4.4% | 523,200 |
| 2009/06/15 | 32 | 32 | 31 | 31.7 | -0.3 | -0.9% | 316,200 |
| 2009/06/12 | 31.7 | 32 | 30.3 | 32 | ±0 | ±0% | 352,800 |
| 2009/06/11 | 32.3 | 32.3 | 31 | 32 | -0.7 | -2.1% | 428,400 |
| 2009/06/10 | 33 | 33 | 32 | 32.7 | -0.3 | -0.9% | 224,400 |
| 2009/06/09 | 33.3 | 34.7 | 31.7 | 33 | +1.3 | +4.1% | 777,600 |
| 2009/06/08 | 31 | 33 | 29.7 | 31.7 | +2 | +6.7% | 926,700 |
| 2009/06/05 | 29.7 | 30 | 29 | 29.7 | ±0 | ±0% | 351,600 |
| 2009/06/04 | 29.7 | 30 | 28.7 | 29.7 | ±0 | ±0% | 220,800 |
| 2009/06/03 | 29.7 | 29.7 | 28 | 29.7 | ±0 | ±0% | 669,300 |
| 2009/06/02 | 27.3 | 29.7 | 27.3 | 29.7 | +2.4 | +8.8% | 566,400 |
| 2009/06/01 | 26.3 | 27.7 | 26 | 27.3 | +0.6 | +2.2% | 463,200 |
| 2009/05/29 | 28 | 28 | 25.7 | 26.7 | -1.3 | -4.6% | 922,800 |
| 2009/05/28 | 28.7 | 29 | 26.7 | 28 | -1.7 | -5.7% | 990,900 |
| 2009/05/27 | 31 | 31 | 29 | 29.7 | -1.3 | -4.2% | 933,600 |
| 2009/05/26 | 30.7 | 31.3 | 28.7 | 31 | +0.7 | +2.3% | 1,011,000 |
| 2009/05/25 | 30.7 | 31 | 29.3 | 30.3 | +1 | +3.4% | 972,000 |
3901～
3950
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
