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 |
|---|---|---|---|---|---|---|---|
| 2009/02/06 | 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 |
| 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 |
4051～
4100
件表示中 / 6175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 | 49,300円 | +5.2% | +18.2% | 4.87% | 8.19倍 | 0.80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 |
| ゲンキＧＤＣ | 344,500円 | +7.2% | +3.7% | 2.03% | 12.67倍 | 3.57倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ミニストップ | 206,100円 | +10.9% | - | 0.97% | 855.19倍 | 1.84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 |
| サンマルクＨＤ | 257,700円 | +14.3% | +14.6% | 2.02% | 27.61倍 | 1.79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 |
| フジオフドＧ | 115,300円 | +3.1% | -54.6% | 0.26% | 1310.23倍 | 6.92倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
