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 |
|---|---|---|---|---|---|---|---|
| 2008/04/14 | 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 |
| 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 |
4251～
4300
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
