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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 45.3 | 46.7 | 43.7 | 44.3 | -0.7 | -1.6% | 211,800 |
| 2008/05/15 | 45.7 | 46.3 | 44 | 45 | ±0 | ±0% | 118,800 |
| 2008/05/14 | 44 | 45 | 43 | 45 | +1 | +2.3% | 96,300 |
| 2008/05/13 | 43 | 44.7 | 42.3 | 44 | +2.3 | +5.5% | 108,300 |
| 2008/05/12 | 45 | 45.3 | 41 | 41.7 | -3.3 | -7.3% | 261,000 |
| 2008/05/09 | 47.3 | 53.3 | 42.7 | 45 | -1 | -2.2% | 2,518,200 |
| 2008/05/08 | 42.3 | 46 | 42 | 46 | +2.7 | +6.2% | 104,400 |
| 2008/05/07 | 42 | 43.7 | 42 | 43.3 | +1.6 | +3.8% | 39,900 |
| 2008/05/02 | 40 | 42.3 | 40 | 41.7 | +1 | +2.5% | 96,900 |
| 2008/05/01 | 40.3 | 41.3 | 40 | 40.7 | ±0 | ±0% | 73,800 |
| 2008/04/30 | 39 | 40.7 | 38.3 | 40.7 | +1 | +2.5% | 124,800 |
| 2008/04/28 | 40.3 | 41 | 38.7 | 39.7 | -0.3 | -0.8% | 48,600 |
| 2008/04/25 | 39.7 | 40.3 | 37.3 | 40 | +0.3 | +0.8% | 64,800 |
| 2008/04/24 | 40 | 40 | 39 | 39.7 | +0.4 | +1% | 17,100 |
| 2008/04/23 | 39.3 | 39.7 | 39 | 39.3 | +0.3 | +0.8% | 44,700 |
| 2008/04/22 | 38.3 | 40 | 38 | 39 | +0.7 | +1.8% | 91,800 |
| 2008/04/21 | 38.3 | 39.3 | 37.3 | 38.3 | +0.6 | +1.6% | 53,700 |
| 2008/04/18 | 37.3 | 37.7 | 37 | 37.7 | -0.3 | -0.8% | 33,300 |
| 2008/04/17 | 37.3 | 38 | 37.3 | 38 | +0.7 | +1.9% | 12,300 |
| 2008/04/16 | 36 | 37.3 | 36 | 37.3 | ±0 | ±0% | 13,800 |
| 2008/04/15 | 37.3 | 37.3 | 37 | 37.3 | -0.4 | -1.1% | 16,500 |
| 2008/04/14 | 37 | 38 | 36.7 | 37.7 | +0.4 | +1.1% | 41,700 |
| 2008/04/11 | 37 | 37.7 | 37 | 37.3 | -0.4 | -1.1% | 15,000 |
| 2008/04/10 | 37.7 | 38 | 37 | 37.7 | -1.6 | -4.1% | 37,200 |
| 2008/04/09 | 39.7 | 41.3 | 37.3 | 39.3 | +1 | +2.6% | 162,600 |
| 2008/04/08 | 38.7 | 38.7 | 38.3 | 38.3 | -0.7 | -1.8% | 5,400 |
| 2008/04/07 | 38.7 | 39.3 | 38.3 | 39 | +1 | +2.6% | 9,900 |
| 2008/04/04 | 39 | 39 | 37.7 | 38 | -0.7 | -1.8% | 8,400 |
| 2008/04/03 | 38.3 | 38.7 | 37.3 | 38.7 | ±0 | ±0% | 8,700 |
| 2008/04/02 | 38 | 38.7 | 37.3 | 38.7 | +1.7 | +4.6% | 33,600 |
| 2008/04/01 | 38 | 38.7 | 37 | 37 | -1 | -2.6% | 10,800 |
| 2008/03/31 | 39 | 39 | 36.7 | 38 | +0.7 | +1.9% | 17,700 |
| 2008/03/28 | 37.7 | 39.3 | 37 | 37.3 | -2 | -5.1% | 6,600 |
| 2008/03/27 | 38.7 | 39.3 | 38.7 | 39.3 | +0.3 | +0.8% | 1,800 |
| 2008/03/26 | 37.7 | 41.3 | 37.3 | 39 | +1.3 | +3.4% | 36,000 |
| 2008/03/25 | 38 | 38.7 | 37.7 | 37.7 | ±0 | ±0% | 29,400 |
| 2008/03/24 | 37 | 37.7 | 36 | 37.7 | +2 | +5.6% | 24,300 |
| 2008/03/21 | 36.7 | 37 | 35 | 35.7 | -2.3 | -6.1% | 80,100 |
| 2008/03/19 | 38.3 | 38.3 | 37.3 | 38 | +0.3 | +0.8% | 7,800 |
| 2008/03/18 | 38 | 38 | 34.7 | 37.7 | -0.3 | -0.8% | 12,300 |
| 2008/03/17 | 36 | 38 | 35.3 | 38 | +0.3 | +0.8% | 14,700 |
| 2008/03/14 | 38.7 | 38.7 | 35.7 | 37.7 | +0.4 | +1.1% | 15,000 |
| 2008/03/13 | 39.7 | 39.7 | 36.7 | 37.3 | -1.4 | -3.6% | 20,100 |
| 2008/03/12 | 38 | 39.7 | 38 | 38.7 | +0.7 | +1.8% | 11,700 |
| 2008/03/11 | 38 | 38 | 36.3 | 38 | -0.3 | -0.8% | 11,400 |
| 2008/03/10 | 38 | 38.3 | 36 | 38.3 | +0.3 | +0.8% | 18,000 |
| 2008/03/07 | 38 | 38.3 | 36.7 | 38 | -0.3 | -0.8% | 24,300 |
| 2008/03/06 | 37.7 | 38.7 | 37.7 | 38.3 | ±0 | ±0% | 49,800 |
| 2008/03/05 | 38.7 | 41.3 | 38 | 38.3 | ±0 | ±0% | 67,800 |
| 2008/03/04 | 39.7 | 40 | 37 | 38.3 | -1.7 | -4.3% | 60,000 |
4151～
4200
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
