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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 42 | 42 | 38.7 | 38.7 | -0.6 | -1.5% | 102,600 |
| 2008/07/25 | 39.3 | 39.7 | 38.3 | 39.3 | +0.6 | +1.6% | 25,200 |
| 2008/07/24 | 39.3 | 41 | 36.7 | 38.7 | ±0 | ±0% | 53,100 |
| 2008/07/23 | 39.3 | 39.7 | 38.3 | 38.7 | -0.3 | -0.8% | 10,200 |
| 2008/07/22 | 40.3 | 41.7 | 37.7 | 39 | +0.7 | +1.8% | 44,100 |
| 2008/07/18 | 39.3 | 39.3 | 37.3 | 38.3 | -0.7 | -1.8% | 47,100 |
| 2008/07/17 | 39 | 39.3 | 38.3 | 39 | -0.3 | -0.8% | 17,400 |
| 2008/07/16 | 38.7 | 39.3 | 38.3 | 39.3 | -0.7 | -1.8% | 30,000 |
| 2008/07/15 | 39.3 | 40 | 38.3 | 40 | +0.3 | +0.8% | 17,100 |
| 2008/07/14 | 40 | 40 | 39.7 | 39.7 | -0.3 | -0.8% | 2,100 |
| 2008/07/11 | 39 | 40 | 39 | 40 | +1.3 | +3.4% | 2,700 |
| 2008/07/10 | 39.3 | 39.3 | 38.7 | 38.7 | -0.6 | -1.5% | 36,000 |
| 2008/07/09 | 40 | 40 | 38.3 | 39.3 | -0.7 | -1.8% | 9,600 |
| 2008/07/08 | 38.7 | 40 | 38.7 | 40 | +0.3 | +0.8% | 3,300 |
| 2008/07/07 | 40.3 | 40.3 | 38.3 | 39.7 | -0.6 | -1.5% | 47,100 |
| 2008/07/04 | 41 | 41.3 | 39.3 | 40.3 | -0.4 | -1% | 32,100 |
| 2008/07/03 | 41.3 | 41.3 | 39.3 | 40.7 | -0.6 | -1.5% | 33,900 |
| 2008/07/02 | 42.7 | 42.7 | 41.3 | 41.3 | -2 | -4.6% | 52,500 |
| 2008/07/01 | 43 | 43.3 | 42.7 | 43.3 | ±0 | ±0% | 12,900 |
| 2008/06/30 | 43.3 | 43.3 | 43.3 | 43.3 | +0.3 | +0.7% | 4,200 |
| 2008/06/27 | 43.3 | 43.3 | 43 | 43 | -0.3 | -0.7% | 14,100 |
| 2008/06/26 | 45 | 45 | 43.3 | 43.3 | -0.4 | -0.9% | 68,100 |
| 2008/06/25 | 43 | 44 | 42.7 | 43.7 | +0.4 | +0.9% | 16,800 |
| 2008/06/24 | 43.7 | 44 | 43 | 43.3 | -0.4 | -0.9% | 31,500 |
| 2008/06/23 | 43.7 | 43.7 | 42.3 | 43.7 | -1 | -2.2% | 21,600 |
| 2008/06/20 | 43.7 | 44.7 | 42.3 | 44.7 | ±0 | ±0% | 40,800 |
| 2008/06/19 | 44.3 | 45.3 | 42.7 | 44.7 | -0.3 | -0.7% | 38,700 |
| 2008/06/18 | 45.7 | 46 | 44.7 | 45 | -0.3 | -0.7% | 93,300 |
| 2008/06/17 | 45.3 | 45.3 | 44.7 | 45.3 | ±0 | ±0% | 6,000 |
| 2008/06/16 | 45 | 45.3 | 44.3 | 45.3 | -0.4 | -0.9% | 10,500 |
| 2008/06/13 | 44.7 | 46 | 44.3 | 45.7 | ±0 | ±0% | 104,100 |
| 2008/06/12 | 45.7 | 46 | 44.7 | 45.7 | -1 | -2.1% | 27,300 |
| 2008/06/11 | 45 | 46.7 | 45 | 46.7 | -0.3 | -0.6% | 83,400 |
| 2008/06/10 | 48.3 | 48.3 | 46.7 | 47 | -1 | -2.1% | 102,300 |
| 2008/06/09 | 48 | 48 | 47.3 | 48 | -0.3 | -0.6% | 94,800 |
| 2008/06/06 | 48 | 48.7 | 47.3 | 48.3 | +0.6 | +1.3% | 109,500 |
| 2008/06/05 | 47.3 | 49 | 47 | 47.7 | +0.4 | +0.8% | 174,300 |
| 2008/06/04 | 47.3 | 47.7 | 46 | 47.3 | +0.3 | +0.6% | 227,100 |
| 2008/06/03 | 46.7 | 47.3 | 46 | 47 | +0.3 | +0.6% | 69,000 |
| 2008/06/02 | 46 | 46.7 | 45 | 46.7 | +1.4 | +3.1% | 51,900 |
| 2008/05/30 | 45.7 | 45.7 | 44.3 | 45.3 | +0.3 | +0.7% | 31,200 |
| 2008/05/29 | 44.3 | 45.3 | 44 | 45 | +0.7 | +1.6% | 43,200 |
| 2008/05/28 | 44 | 45 | 43.7 | 44.3 | -0.4 | -0.9% | 75,900 |
| 2008/05/27 | 44.7 | 45.7 | 44 | 44.7 | +0.4 | +0.9% | 57,000 |
| 2008/05/26 | 43.7 | 46.7 | 43.7 | 44.3 | -0.7 | -1.6% | 123,600 |
| 2008/05/23 | 44.3 | 45 | 43.7 | 45 | +0.7 | +1.6% | 40,200 |
| 2008/05/22 | 44.7 | 45 | 43.3 | 44.3 | -0.7 | -1.6% | 103,800 |
| 2008/05/21 | 45.7 | 45.7 | 44.7 | 45 | -1.3 | -2.8% | 48,900 |
| 2008/05/20 | 44.3 | 46.7 | 44.3 | 46.3 | +1.6 | +3.6% | 85,800 |
| 2008/05/19 | 44.7 | 45 | 43.7 | 44.7 | +0.4 | +0.9% | 61,200 |
4101～
4150
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
