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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 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 |
| 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 |
4151～
4200
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
