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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 40 | 41.7 | 38.7 | 40 | -1.7 | -4.1% | 54,900 |
| 2008/02/29 | 42.7 | 42.7 | 38.3 | 41.7 | -1 | -2.3% | 90,000 |
| 2008/02/28 | 43.3 | 44 | 41 | 42.7 | -0.3 | -0.7% | 86,400 |
| 2008/02/27 | 41 | 43 | 41 | 43 | +2 | +4.9% | 57,000 |
| 2008/02/26 | 41.7 | 41.7 | 39.7 | 41 | +1.7 | +4.3% | 43,200 |
| 2008/02/25 | 37.3 | 41 | 37.3 | 39.3 | +1.6 | +4.2% | 83,400 |
| 2008/02/22 | 37.7 | 38 | 36.7 | 37.7 | +0.7 | +1.9% | 33,300 |
| 2008/02/21 | 37.3 | 37.3 | 36.7 | 37 | -0.3 | -0.8% | 20,700 |
| 2008/02/20 | 37.3 | 38 | 37 | 37.3 | -0.4 | -1.1% | 67,500 |
| 2008/02/19 | 37.7 | 37.7 | 37.7 | 37.7 | +0.4 | +1.1% | 48,900 |
| 2008/02/18 | 38.3 | 38.3 | 37.3 | 37.3 | -1.7 | -4.4% | 56,700 |
| 2008/02/15 | 38 | 39 | 37 | 39 | +1.3 | +3.4% | 15,000 |
| 2008/02/14 | 37 | 37.7 | 37 | 37.7 | +0.7 | +1.9% | 21,900 |
| 2008/02/13 | 37 | 37.3 | 36.7 | 37 | +0.3 | +0.8% | 60,900 |
| 2008/02/12 | 37 | 37.3 | 36.7 | 36.7 | -0.6 | -1.6% | 10,200 |
| 2008/02/08 | 38.3 | 38.3 | 36.7 | 37.3 | -1 | -2.6% | 64,500 |
| 2008/02/07 | 36.7 | 38.3 | 36.7 | 38.3 | +0.6 | +1.6% | 20,100 |
| 2008/02/06 | 38.3 | 38.3 | 37 | 37.7 | -0.6 | -1.6% | 9,300 |
| 2008/02/05 | 39.3 | 39.3 | 36.7 | 38.3 | -1 | -2.5% | 25,500 |
| 2008/02/04 | 37 | 39.3 | 37 | 39.3 | +1.3 | +3.4% | 33,000 |
| 2008/02/01 | 38.3 | 39.3 | 37.7 | 38 | -0.3 | -0.8% | 31,800 |
| 2008/01/31 | 38.3 | 38.7 | 37 | 38.3 | -1 | -2.5% | 25,800 |
| 2008/01/30 | 38.7 | 39.3 | 38.3 | 39.3 | ±0 | ±0% | 6,300 |
| 2008/01/29 | 38.3 | 39.3 | 38.3 | 39.3 | +1 | +2.6% | 6,900 |
| 2008/01/28 | 38.3 | 40 | 38.3 | 38.3 | +0.6 | +1.6% | 78,900 |
| 2008/01/25 | 36.3 | 38 | 35.3 | 37.7 | +1 | +2.7% | 36,000 |
| 2008/01/24 | 38.3 | 39 | 36.3 | 36.7 | +1.4 | +4% | 333,600 |
| 2008/01/23 | 32.7 | 40.7 | 32.7 | 35.3 | +2.6 | +8% | 229,500 |
| 2008/01/22 | 33 | 33 | 31.7 | 32.7 | -0.6 | -1.8% | 32,100 |
| 2008/01/21 | 33.7 | 34 | 32.7 | 33.3 | ±0 | ±0% | 68,100 |
| 2008/01/18 | 32 | 34.3 | 32 | 33.3 | -0.4 | -1.2% | 125,400 |
| 2008/01/17 | 32.3 | 34.3 | 32.3 | 33.7 | -1 | -2.9% | 89,700 |
| 2008/01/16 | 37 | 37 | 32.7 | 34.7 | -4.6 | -11.7% | 113,700 |
| 2008/01/15 | 40.7 | 41.3 | 38 | 39.3 | -2 | -4.8% | 33,000 |
| 2008/01/11 | 41.7 | 42.3 | 40.3 | 41.3 | -0.4 | -1% | 46,800 |
| 2008/01/10 | 41.7 | 43 | 41.7 | 41.7 | ±0 | ±0% | 5,700 |
| 2008/01/09 | 42 | 42.7 | 41.7 | 41.7 | -1.3 | -3% | 51,600 |
| 2008/01/08 | 42.7 | 43 | 42.3 | 43 | -0.3 | -0.7% | 29,700 |
| 2008/01/07 | 43.3 | 44.3 | 43 | 43.3 | ±0 | ±0% | 99,600 |
| 2008/01/04 | 44 | 44 | 43 | 43.3 | -0.4 | -0.9% | 30,300 |
| 2007/12/28 | 43 | 43.7 | 43 | 43.7 | -0.3 | -0.7% | 15,000 |
| 2007/12/27 | 44 | 44.3 | 43.3 | 44 | +1 | +2.3% | 12,900 |
| 2007/12/26 | 43 | 43.3 | 42.7 | 43 | +1 | +2.4% | 35,700 |
| 2007/12/25 | 42 | 43 | 42 | 42 | -0.7 | -1.6% | 67,200 |
| 2007/12/21 | 43 | 43 | 41 | 42.7 | -0.6 | -1.4% | 72,900 |
| 2007/12/20 | 43.3 | 43.7 | 42.7 | 43.3 | ±0 | ±0% | 103,500 |
| 2007/12/19 | 44.3 | 45.7 | 43.3 | 43.3 | -1.7 | -3.8% | 61,500 |
| 2007/12/18 | 45 | 45.7 | 43 | 45 | +0.3 | +0.7% | 114,900 |
| 2007/12/17 | 44.3 | 45 | 44 | 44.7 | +0.7 | +1.6% | 52,500 |
| 2007/12/14 | 44.3 | 44.7 | 43.3 | 44 | +0.3 | +0.7% | 63,900 |
4201～
4250
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
