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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 40.3 | 40.3 | 33.3 | 33.3 | +0.6 | +1.8% | 153,000 |
| 2008/12/19 | 33.3 | 35 | 32.3 | 32.7 | -0.3 | -0.9% | 92,100 |
| 2008/12/18 | 30.7 | 33.3 | 30.7 | 33 | +1.3 | +4.1% | 78,900 |
| 2008/12/17 | 28.3 | 31.7 | 28.3 | 31.7 | ±0 | ±0% | 130,800 |
| 2008/12/16 | 28.3 | 32 | 28.3 | 31.7 | +0.7 | +2.3% | 84,000 |
| 2008/12/15 | 30.7 | 31 | 28.7 | 31 | +0.7 | +2.3% | 73,800 |
| 2008/12/12 | 29.3 | 30.7 | 28.3 | 30.3 | +1 | +3.4% | 68,400 |
| 2008/12/11 | 29.3 | 29.7 | 27.3 | 29.3 | ±0 | ±0% | 78,000 |
| 2008/12/10 | 27 | 29.3 | 27 | 29.3 | +2.6 | +9.7% | 49,800 |
| 2008/12/09 | 26 | 27 | 26 | 26.7 | +0.7 | +2.7% | 21,900 |
| 2008/12/08 | 26.7 | 27.3 | 25 | 26 | +0.3 | +1.2% | 96,300 |
| 2008/12/05 | 26.7 | 27 | 25.3 | 25.7 | +0.4 | +1.6% | 93,600 |
| 2008/12/04 | 26 | 27.3 | 25.3 | 25.3 | -0.4 | -1.6% | 62,700 |
| 2008/12/03 | 27.3 | 27.3 | 25 | 25.7 | -2 | -7.2% | 75,900 |
| 2008/12/02 | 27.7 | 28.3 | 25 | 27.7 | ±0 | ±0% | 88,500 |
| 2008/12/01 | 28 | 28 | 26.3 | 27.7 | -0.3 | -1.1% | 68,700 |
| 2008/11/28 | 28 | 28.3 | 27.3 | 28 | ±0 | ±0% | 92,400 |
| 2008/11/27 | 28 | 28 | 26 | 28 | +0.3 | +1.1% | 75,600 |
| 2008/11/26 | 28.7 | 28.7 | 27 | 27.7 | -0.6 | -2.1% | 78,000 |
| 2008/11/25 | 28.3 | 28.3 | 27.7 | 28.3 | -0.4 | -1.4% | 63,600 |
| 2008/11/21 | 27.7 | 29 | 26.7 | 28.7 | -0.3 | -1% | 73,200 |
| 2008/11/20 | 29 | 29.3 | 27.3 | 29 | -0.7 | -2.4% | 48,300 |
| 2008/11/19 | 30 | 30.3 | 29.7 | 29.7 | -0.3 | -1% | 57,900 |
| 2008/11/18 | 29.3 | 31 | 28 | 30 | +0.7 | +2.4% | 61,500 |
| 2008/11/17 | 30 | 31.3 | 28.7 | 29.3 | -0.7 | -2.3% | 62,700 |
| 2008/11/14 | 28 | 30 | 27 | 30 | +2.3 | +8.3% | 66,900 |
| 2008/11/13 | 27 | 28 | 27 | 27.7 | +0.7 | +2.6% | 38,100 |
| 2008/11/12 | 26.7 | 27.3 | 26 | 27 | +1.7 | +6.7% | 39,000 |
| 2008/11/11 | 26 | 26.7 | 25.3 | 25.3 | -0.4 | -1.6% | 88,200 |
| 2008/11/10 | 26 | 26.7 | 25.7 | 25.7 | -0.3 | -1.2% | 15,300 |
| 2008/11/07 | 27 | 27 | 26 | 26 | -1.3 | -4.8% | 9,000 |
| 2008/11/06 | 26.3 | 27.7 | 25 | 27.3 | -0.4 | -1.4% | 34,500 |
| 2008/11/05 | 28.7 | 28.7 | 26.3 | 27.7 | ±0 | ±0% | 23,400 |
| 2008/11/04 | 27.7 | 27.7 | 26.7 | 27.7 | +0.4 | +1.5% | 26,700 |
| 2008/10/31 | 27.3 | 27.3 | 26.7 | 27.3 | +0.3 | +1.1% | 16,500 |
| 2008/10/30 | 26.7 | 27 | 26.7 | 27 | +0.7 | +2.7% | 13,800 |
| 2008/10/29 | 25.7 | 27 | 25.7 | 26.3 | -0.4 | -1.5% | 15,000 |
| 2008/10/28 | 25 | 26.7 | 23.3 | 26.7 | +0.4 | +1.5% | 28,800 |
| 2008/10/27 | 27 | 27 | 24.3 | 26.3 | +1 | +4% | 86,100 |
| 2008/10/24 | 26 | 27 | 24.3 | 25.3 | -1 | -3.8% | 59,700 |
| 2008/10/23 | 27 | 27 | 25 | 26.3 | -1 | -3.7% | 42,900 |
| 2008/10/22 | 27 | 27.3 | 26 | 27.3 | +0.3 | +1.1% | 16,500 |
| 2008/10/21 | 27.3 | 27.3 | 26.7 | 27 | -0.3 | -1.1% | 7,800 |
| 2008/10/20 | 25.7 | 27.3 | 25 | 27.3 | +1 | +3.8% | 36,600 |
| 2008/10/17 | 25.7 | 28 | 25 | 26.3 | -0.4 | -1.5% | 26,400 |
| 2008/10/16 | 25 | 27 | 23.7 | 26.7 | -1.6 | -5.7% | 25,800 |
| 2008/10/15 | 28.7 | 29 | 26.7 | 28.3 | +0.3 | +1.1% | 25,200 |
| 2008/10/14 | 24.7 | 28 | 24.7 | 28 | +4 | +16.7% | 169,500 |
| 2008/10/10 | 20.3 | 24 | 19.7 | 24 | -0.3 | -1.2% | 79,500 |
| 2008/10/09 | 23.3 | 24.7 | 21.7 | 24.3 | -1 | -4% | 31,500 |
4001～
4050
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
