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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 20.7 | 21.3 | 20.3 | 21 | +0.3 | +1.4% | 81,600 |
| 2009/03/09 | 21.3 | 21.3 | 20.3 | 20.7 | -0.6 | -2.8% | 97,200 |
| 2009/03/06 | 21.7 | 21.7 | 21 | 21.3 | -0.7 | -3.2% | 85,500 |
| 2009/03/05 | 21 | 22 | 21 | 22 | +1 | +4.8% | 88,200 |
| 2009/03/04 | 20.7 | 21.3 | 20.7 | 21 | +0.7 | +3.4% | 81,600 |
| 2009/03/03 | 21 | 21.7 | 20 | 20.3 | -1.4 | -6.5% | 112,800 |
| 2009/03/02 | 21.7 | 22.3 | 20.7 | 21.7 | ±0 | ±0% | 87,000 |
| 2009/02/27 | 22.3 | 22.7 | 21.3 | 21.7 | -0.6 | -2.7% | 88,500 |
| 2009/02/26 | 23.3 | 23.3 | 20.7 | 22.3 | -1 | -4.3% | 194,100 |
| 2009/02/25 | 23.3 | 24 | 22.3 | 23.3 | ±0 | ±0% | 171,600 |
| 2009/02/24 | 23 | 24.3 | 22.3 | 23.3 | -1.4 | -5.7% | 90,300 |
| 2009/02/23 | 24.3 | 25 | 24 | 24.7 | +0.4 | +1.6% | 62,100 |
| 2009/02/20 | 24.7 | 25 | 24 | 24.3 | -0.4 | -1.6% | 45,900 |
| 2009/02/19 | 25 | 25.7 | 23.7 | 24.7 | -0.3 | -1.2% | 47,400 |
| 2009/02/18 | 25 | 25.3 | 23.3 | 25 | ±0 | ±0% | 62,100 |
| 2009/02/17 | 26.3 | 26.7 | 25 | 25 | -1.3 | -4.9% | 17,100 |
| 2009/02/16 | 25.3 | 26.3 | 25.3 | 26.3 | -0.4 | -1.5% | 21,600 |
| 2009/02/13 | 27.7 | 27.7 | 25.3 | 26.7 | +0.7 | +2.7% | 65,400 |
| 2009/02/12 | 25 | 26.7 | 25 | 26 | -0.7 | -2.6% | 56,400 |
| 2009/02/10 | 26 | 26.7 | 24 | 26.7 | +1.4 | +5.5% | 55,500 |
| 2009/02/09 | 25.3 | 25.7 | 24.3 | 25.3 | ±0 | ±0% | 22,500 |
| 2009/02/06 | 26 | 26 | 25 | 25.3 | ±0 | ±0% | 13,200 |
| 2009/02/05 | 26.3 | 26.3 | 25.3 | 25.3 | ±0 | ±0% | 33,900 |
| 2009/02/04 | 26.7 | 27.7 | 24 | 25.3 | -1.4 | -5.2% | 132,300 |
| 2009/02/03 | 26.3 | 27 | 26.3 | 26.7 | ±0 | ±0% | 30,600 |
| 2009/02/02 | 27.3 | 27.3 | 26.3 | 26.7 | -0.6 | -2.2% | 16,800 |
| 2009/01/30 | 27 | 27.7 | 27 | 27.3 | -0.7 | -2.5% | 55,500 |
| 2009/01/29 | 28 | 28.3 | 27.3 | 28 | -0.7 | -2.4% | 89,400 |
| 2009/01/28 | 29.3 | 29.3 | 28.3 | 28.7 | -0.3 | -1% | 62,400 |
| 2009/01/27 | 32.7 | 32.7 | 28.3 | 29 | -3.3 | -10.2% | 358,500 |
| 2009/01/26 | 34 | 34 | 32 | 32.3 | ±0 | ±0% | 63,600 |
| 2009/01/23 | 33 | 33 | 31.7 | 32.3 | +0.3 | +0.9% | 36,300 |
| 2009/01/22 | 32 | 32.7 | 31.7 | 32 | +0.3 | +0.9% | 53,400 |
| 2009/01/21 | 30.3 | 36.3 | 30.3 | 31.7 | +0.7 | +2.3% | 209,700 |
| 2009/01/20 | 33 | 33 | 31 | 31 | -2.3 | -6.9% | 6,300 |
| 2009/01/19 | 33 | 34.3 | 32.3 | 33.3 | -0.4 | -1.2% | 23,100 |
| 2009/01/16 | 33.7 | 35.3 | 33.7 | 33.7 | -2.3 | -6.4% | 19,200 |
| 2009/01/15 | 36.3 | 36.3 | 35 | 36 | ±0 | ±0% | 2,400 |
| 2009/01/14 | 35.7 | 36.3 | 34.3 | 36 | +1.3 | +3.7% | 35,100 |
| 2009/01/13 | 36 | 36 | 34.7 | 34.7 | -2.3 | -6.2% | 70,800 |
| 2009/01/09 | 38.7 | 38.7 | 37 | 37 | -2.3 | -5.9% | 13,800 |
| 2009/01/08 | 39 | 39.7 | 37.7 | 39.3 | +0.3 | +0.8% | 164,700 |
| 2009/01/07 | 38.3 | 40 | 38 | 39 | +0.7 | +1.8% | 137,700 |
| 2009/01/06 | 38 | 39.7 | 38 | 38.3 | -0.4 | -1% | 175,500 |
| 2009/01/05 | 39.3 | 39.7 | 38.7 | 38.7 | ±0 | ±0% | 153,600 |
| 2008/12/30 | 38 | 38.7 | 37 | 38.7 | +0.7 | +1.8% | 35,400 |
| 2008/12/29 | 34.3 | 39 | 34.3 | 38 | +1.7 | +4.7% | 136,200 |
| 2008/12/26 | 38.3 | 38.3 | 35.7 | 36.3 | +0.6 | +1.7% | 126,300 |
| 2008/12/25 | 36 | 38.3 | 35 | 35.7 | +1.4 | +4.1% | 204,900 |
| 2008/12/24 | 33.3 | 43.3 | 33.3 | 34.3 | +1 | +3% | 587,700 |
3951～
4000
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
