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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 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 |
| 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 |
4201～
4250
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 | 49,000円 | +5.2% | +18.2% | 4.90% | 8.14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 | 343,000円 | +7.2% | +3.7% | 2.04% | 12.61倍 | 3.55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 | 202,500円 | +10.9% | - | 0.99% | 840.25倍 | 1.81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 | 258,000円 | +14.3% | +14.6% | 2.02% | 27.64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 | 115,200円 | +3.1% | -54.6% | 0.26% | 1309.09倍 | 6.91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
