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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 24.7 | 26.3 | 24 | 25.3 | -1 | -3.8% | 36,300 |
| 2008/10/07 | 25 | 27 | 23 | 26.3 | -2.4 | -8.4% | 97,200 |
| 2008/10/06 | 30.3 | 30.3 | 26.7 | 28.7 | -3 | -9.5% | 65,700 |
| 2008/10/03 | 32.7 | 32.7 | 30 | 31.7 | -1.3 | -3.9% | 87,600 |
| 2008/10/02 | 33.3 | 33.3 | 31.7 | 33 | ±0 | ±0% | 52,200 |
| 2008/10/01 | 34.3 | 34.3 | 32.7 | 33 | -2 | -5.7% | 19,200 |
| 2008/09/30 | 32.3 | 35 | 31.7 | 35 | +1.7 | +5.1% | 128,700 |
| 2008/09/29 | 34 | 34 | 33 | 33.3 | -0.7 | -2.1% | 45,900 |
| 2008/09/26 | 37.3 | 37.3 | 33.3 | 34 | -1.7 | -4.8% | 102,300 |
| 2008/09/25 | 33.7 | 36 | 33.7 | 35.7 | +1.7 | +5% | 12,600 |
| 2008/09/24 | 33.3 | 34 | 33.3 | 34 | +0.7 | +2.1% | 19,200 |
| 2008/09/22 | 34.3 | 34.3 | 33.3 | 33.3 | -1.7 | -4.9% | 41,100 |
| 2008/09/19 | 33.3 | 35 | 33.3 | 35 | +0.7 | +2% | 28,800 |
| 2008/09/18 | 34.7 | 34.7 | 33.3 | 34.3 | -1.4 | -3.9% | 48,900 |
| 2008/09/17 | 34 | 35.7 | 34 | 35.7 | +1.7 | +5% | 41,100 |
| 2008/09/16 | 33 | 34.7 | 33 | 34 | -1.7 | -4.8% | 70,500 |
| 2008/09/12 | 33.7 | 36.7 | 33.7 | 35.7 | +2 | +5.9% | 27,000 |
| 2008/09/11 | 34.3 | 34.3 | 33 | 33.7 | -0.6 | -1.7% | 57,300 |
| 2008/09/10 | 33.3 | 34.3 | 33.3 | 34.3 | +0.6 | +1.8% | 26,700 |
| 2008/09/09 | 33 | 34 | 32.7 | 33.7 | +0.4 | +1.2% | 48,000 |
| 2008/09/08 | 32 | 33.3 | 32 | 33.3 | +0.3 | +0.9% | 31,500 |
| 2008/09/05 | 32.7 | 33.7 | 29 | 33 | -0.3 | -0.9% | 86,100 |
| 2008/09/04 | 33.3 | 33.3 | 28.3 | 33.3 | +0.6 | +1.8% | 83,100 |
| 2008/09/03 | 33.7 | 34.3 | 32.7 | 32.7 | -1 | -3% | 61,500 |
| 2008/09/02 | 32.3 | 34.3 | 32.3 | 33.7 | +0.4 | +1.2% | 50,700 |
| 2008/09/01 | 33 | 34 | 33 | 33.3 | ±0 | ±0% | 53,100 |
| 2008/08/29 | 32.3 | 33.7 | 32.3 | 33.3 | ±0 | ±0% | 65,400 |
| 2008/08/28 | 33.3 | 33.7 | 33 | 33.3 | ±0 | ±0% | 49,500 |
| 2008/08/27 | 33.3 | 34 | 32.7 | 33.3 | +0.3 | +0.9% | 93,300 |
| 2008/08/26 | 35.3 | 35.3 | 33 | 33 | +0.7 | +2.2% | 105,000 |
| 2008/08/25 | 31.7 | 32.3 | 31.3 | 32.3 | +0.6 | +1.9% | 57,000 |
| 2008/08/22 | 32 | 32.3 | 31.7 | 31.7 | ±0 | ±0% | 42,900 |
| 2008/08/21 | 30.7 | 32 | 30.7 | 31.7 | +0.4 | +1.3% | 78,300 |
| 2008/08/20 | 30 | 33.7 | 30 | 31.3 | +0.6 | +2% | 131,100 |
| 2008/08/19 | 30.3 | 31.3 | 29.7 | 30.7 | +0.7 | +2.3% | 49,200 |
| 2008/08/18 | 28.7 | 30 | 28.7 | 30 | +1 | +3.4% | 106,200 |
| 2008/08/15 | 28.7 | 30 | 28.7 | 29 | +0.3 | +1% | 37,800 |
| 2008/08/14 | 30 | 30 | 28.3 | 28.7 | -1.3 | -4.3% | 140,100 |
| 2008/08/13 | 29.3 | 30.3 | 28.7 | 30 | +0.3 | +1% | 129,600 |
| 2008/08/12 | 29 | 31.7 | 29 | 29.7 | +0.7 | +2.4% | 142,800 |
| 2008/08/11 | 30.3 | 30.3 | 28.7 | 29 | -0.3 | -1% | 169,800 |
| 2008/08/08 | 33.7 | 34.3 | 21.3 | 29.3 | -5.4 | -15.6% | 794,100 |
| 2008/08/07 | 34 | 35.7 | 34 | 34.7 | +0.7 | +2.1% | 14,400 |
| 2008/08/06 | 36 | 36 | 34 | 34 | -1 | -2.9% | 70,800 |
| 2008/08/05 | 37 | 37 | 35 | 35 | -1.7 | -4.6% | 63,300 |
| 2008/08/04 | 37.7 | 38 | 35.7 | 36.7 | -0.3 | -0.8% | 30,900 |
| 2008/08/01 | 38 | 39 | 36.7 | 37 | -1.7 | -4.4% | 56,700 |
| 2008/07/31 | 38.7 | 39 | 37.7 | 38.7 | -0.3 | -0.8% | 27,000 |
| 2008/07/30 | 38.7 | 39 | 38.7 | 39 | +0.3 | +0.8% | 24,300 |
| 2008/07/29 | 39.3 | 40.3 | 37.7 | 38.7 | ±0 | ±0% | 19,500 |
4051～
4100
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
