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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 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 |
| 2009/05/22 | 28.7 | 29.3 | 27.7 | 29.3 | +1.3 | +4.6% | 1,681,500 |
| 2009/05/21 | 26.3 | 28.3 | 26 | 28 | +2 | +7.7% | 957,300 |
| 2009/05/20 | 26.3 | 28.3 | 25.7 | 26 | +1.3 | +5.3% | 3,600,900 |
| 2009/05/19 | 24 | 25.3 | 23.3 | 24.7 | +1.4 | +6% | 1,101,300 |
| 2009/05/18 | 24.3 | 24.3 | 23 | 23.3 | ±0 | ±0% | 1,048,800 |
| 2009/05/15 | 22.7 | 24 | 22.3 | 23.3 | +1.3 | +5.9% | 863,400 |
| 2009/05/14 | 22.3 | 23 | 22 | 22 | -0.7 | -3.1% | 328,800 |
| 2009/05/13 | 24 | 25 | 21.3 | 22.7 | -0.3 | -1.3% | 1,469,700 |
| 2009/05/12 | 20.7 | 25 | 20.7 | 23 | +2.3 | +11.1% | 3,100,200 |
| 2009/05/11 | 21 | 21.3 | 20.7 | 20.7 | +0.4 | +2% | 569,100 |
| 2009/05/08 | 20.3 | 20.7 | 20 | 20.3 | +0.3 | +1.5% | 232,800 |
| 2009/05/07 | 20.3 | 20.3 | 20 | 20 | -0.3 | -1.5% | 183,900 |
| 2009/05/01 | 20 | 20.3 | 20 | 20.3 | ±0 | ±0% | 161,400 |
| 2009/04/30 | 20 | 20.3 | 19.7 | 20.3 | ±0 | ±0% | 641,100 |
| 2009/04/28 | 21 | 21 | 20 | 20.3 | -0.4 | -1.9% | 475,500 |
| 2009/04/27 | 21.3 | 21.3 | 20.3 | 20.7 | ±0 | ±0% | 576,300 |
| 2009/04/24 | 20 | 22.3 | 20 | 20.7 | +0.7 | +3.5% | 1,074,600 |
| 2009/04/23 | 20 | 20.3 | 19.7 | 20 | +0.3 | +1.5% | 249,600 |
| 2009/04/22 | 20.3 | 20.3 | 19.7 | 19.7 | -0.6 | -3% | 195,600 |
| 2009/04/21 | 20.3 | 20.3 | 20 | 20.3 | -0.4 | -1.9% | 356,100 |
| 2009/04/20 | 20.7 | 20.7 | 20 | 20.7 | +0.4 | +2% | 205,200 |
| 2009/04/17 | 20.7 | 20.7 | 19.7 | 20.3 | +0.3 | +1.5% | 370,500 |
| 2009/04/16 | 20.3 | 21.7 | 19.7 | 20 | +0.3 | +1.5% | 1,110,300 |
| 2009/04/15 | 20.3 | 20.3 | 19 | 19.7 | ±0 | ±0% | 370,200 |
| 2009/04/14 | 20.3 | 20.7 | 19 | 19.7 | -0.6 | -3% | 450,300 |
| 2009/04/13 | 20.7 | 20.7 | 20 | 20.3 | ±0 | ±0% | 542,400 |
| 2009/04/10 | 20.7 | 21 | 20 | 20.3 | +0.3 | +1.5% | 314,400 |
| 2009/04/09 | 20 | 20.3 | 18.7 | 20 | +0.7 | +3.6% | 785,100 |
| 2009/04/08 | 20 | 20 | 19 | 19.3 | -0.7 | -3.5% | 518,100 |
| 2009/04/07 | 19.3 | 21 | 19.3 | 20 | +0.7 | +3.6% | 593,400 |
| 2009/04/06 | 18 | 19.3 | 18 | 19.3 | +1 | +5.5% | 1,363,200 |
| 2009/04/03 | 18.3 | 18.3 | 18 | 18.3 | ±0 | ±0% | 257,700 |
| 2009/04/02 | 18.7 | 19 | 17.3 | 18.3 | -0.4 | -2.1% | 404,400 |
| 2009/04/01 | 18.3 | 19 | 18 | 18.7 | +0.4 | +2.2% | 117,300 |
| 2009/03/31 | 20.3 | 20.3 | 17.7 | 18.3 | -1.4 | -7.1% | 585,900 |
| 2009/03/30 | 21.3 | 22 | 18.7 | 19.7 | -2 | -9.2% | 248,700 |
| 2009/03/27 | 22.3 | 22.3 | 21.3 | 21.7 | -0.3 | -1.4% | 150,600 |
| 2009/03/26 | 22.7 | 22.7 | 21.7 | 22 | ±0 | ±0% | 131,400 |
| 2009/03/25 | 21.3 | 22.3 | 21.3 | 22 | +0.7 | +3.3% | 147,000 |
| 2009/03/24 | 21.3 | 21.7 | 21.3 | 21.3 | ±0 | ±0% | 122,100 |
| 2009/03/23 | 22 | 22 | 20.7 | 21.3 | -0.7 | -3.2% | 191,400 |
| 2009/03/19 | 21 | 22.3 | 21 | 22 | +1 | +4.8% | 150,300 |
| 2009/03/18 | 21 | 21 | 20 | 21 | ±0 | ±0% | 106,800 |
| 2009/03/17 | 20.7 | 21.3 | 20.7 | 21 | +0.3 | +1.4% | 136,500 |
| 2009/03/16 | 21.7 | 21.7 | 20 | 20.7 | -1 | -4.6% | 169,500 |
| 2009/03/13 | 20.7 | 21.7 | 20.7 | 21.7 | +0.7 | +3.3% | 60,600 |
| 2009/03/12 | 21.3 | 21.7 | 20 | 21 | -0.3 | -1.4% | 120,900 |
| 2009/03/11 | 21 | 21.3 | 21 | 21.3 | +0.3 | +1.4% | 29,700 |
3901～
3950
件表示中 / 6096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 | 50,600円 | +5.9% | +6.5% | 4.74% | 8.75倍 | 0.85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 |
| 木曽路 | 229,800円 | +0.5% | +20.7% | 1.96% | 20.48倍 | 2.45倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| リテールＰＴ | 134,600円 | +3.0% | +5.0% | 2.97% | 10.50倍 | 0.68倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＪＭＨＤ | 243,200円 | +4.5% | +7.3% | 1.81% | 9.99倍 | 1.47倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ＧセブンＨＤ | 140,400円 | +14.0% | +16.2% | 2.85% | 10.96倍 | 2.00倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
