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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 68.3 | 71.7 | 68 | 70.7 | ±0 | ±0% | 58,800 |
| 2007/07/19 | 69.7 | 71 | 68.3 | 70.7 | +0.7 | +1% | 42,300 |
| 2007/07/18 | 69.7 | 71 | 68.3 | 70 | +1 | +1.4% | 35,400 |
| 2007/07/17 | 67 | 69 | 67 | 69 | +1.3 | +1.9% | 13,500 |
| 2007/07/13 | 68.3 | 68.3 | 66.7 | 67.7 | -0.6 | -0.9% | 33,300 |
| 2007/07/12 | 69.7 | 69.7 | 67.3 | 68.3 | -0.4 | -0.6% | 45,300 |
| 2007/07/11 | 69.3 | 69.3 | 68.3 | 68.7 | +0.4 | +0.6% | 19,200 |
| 2007/07/10 | 69 | 69 | 67 | 68.3 | +0.6 | +0.9% | 25,800 |
| 2007/07/09 | 68 | 68 | 66.7 | 67.7 | +1 | +1.5% | 14,100 |
| 2007/07/06 | 66.7 | 67.3 | 66.7 | 66.7 | ±0 | ±0% | 7,500 |
| 2007/07/05 | 66.3 | 66.7 | 65.7 | 66.7 | -1 | -1.5% | 8,700 |
| 2007/07/04 | 70.3 | 70.3 | 67 | 67.7 | -2.3 | -3.3% | 53,400 |
| 2007/07/03 | 71.3 | 72.7 | 69 | 70 | -0.3 | -0.4% | 23,700 |
| 2007/07/02 | 70.3 | 73.3 | 70 | 70.3 | +1.6 | +2.3% | 68,700 |
| 2007/06/29 | 68.7 | 68.7 | 68 | 68.7 | ±0 | ±0% | 16,500 |
| 2007/06/28 | 70 | 70 | 68.7 | 68.7 | +0.7 | +1% | 6,600 |
| 2007/06/27 | 68.7 | 68.7 | 68 | 68 | -1 | -1.4% | 13,200 |
| 2007/06/26 | 67 | 69.3 | 66.3 | 69 | +3 | +4.5% | 14,400 |
| 2007/06/25 | 65.7 | 66.3 | 65.3 | 66 | +1 | +1.5% | 20,100 |
| 2007/06/22 | 64.7 | 65.3 | 64.3 | 65 | +0.7 | +1.1% | 26,100 |
| 2007/06/21 | 62 | 64.3 | 62 | 64.3 | +1.3 | +2.1% | 21,300 |
| 2007/06/20 | 63.3 | 63.3 | 62.3 | 63 | -0.3 | -0.5% | 17,400 |
| 2007/06/19 | 64.3 | 64.3 | 62 | 63.3 | ±0 | ±0% | 23,400 |
| 2007/06/18 | 64 | 65 | 63.3 | 63.3 | ±0 | ±0% | 18,900 |
| 2007/06/15 | 64 | 64 | 63.3 | 63.3 | ±0 | ±0% | 30,900 |
| 2007/06/14 | 64.3 | 66 | 63.3 | 63.3 | -1.7 | -2.6% | 34,500 |
| 2007/06/13 | 64.3 | 65 | 63 | 65 | -0.3 | -0.5% | 23,400 |
| 2007/06/12 | 66.7 | 66.7 | 64 | 65.3 | -1.4 | -2.1% | 54,900 |
| 2007/06/11 | 63.7 | 66.7 | 63.7 | 66.7 | +4 | +6.4% | 31,800 |
| 2007/06/08 | 61.7 | 63.7 | 61.7 | 62.7 | +0.4 | +0.6% | 14,100 |
| 2007/06/07 | 63 | 63.3 | 62.3 | 62.3 | -1 | -1.6% | 2,400 |
| 2007/06/06 | 63.7 | 63.7 | 62 | 63.3 | +1.3 | +2.1% | 6,300 |
| 2007/06/05 | 62 | 62 | 62 | 62 | ±0 | ±0% | 5,700 |
| 2007/06/04 | 62 | 62 | 61.7 | 62 | +0.3 | +0.5% | 3,300 |
| 2007/06/01 | 62 | 62 | 60.3 | 61.7 | +0.4 | +0.7% | 5,700 |
| 2007/05/31 | 62.3 | 62.3 | 61 | 61.3 | ±0 | ±0% | 7,200 |
| 2007/05/30 | 62 | 62 | 60.7 | 61.3 | -1.4 | -2.2% | 21,900 |
| 2007/05/29 | 60.7 | 62.7 | 59.7 | 62.7 | +0.4 | +0.6% | 57,600 |
| 2007/05/28 | 62 | 76 | 60.3 | 62.3 | +2.3 | +3.8% | 486,300 |
| 2007/05/25 | 60.3 | 60.3 | 58.3 | 60 | +0.7 | +1.2% | 5,100 |
| 2007/05/24 | 58.7 | 61.7 | 58.7 | 59.3 | ±0 | ±0% | 2,400 |
| 2007/05/23 | 58.3 | 59.3 | 57.7 | 59.3 | -0.7 | -1.2% | 2,700 |
| 2007/05/22 | 60 | 60 | 60 | 60 | +0.7 | +1.2% | 3,300 |
| 2007/05/21 | 57 | 60 | 57 | 59.3 | +2 | +3.5% | 114,300 |
| 2007/05/18 | 57.7 | 57.7 | 56.7 | 57.3 | -0.4 | -0.7% | 21,600 |
| 2007/05/17 | 57 | 57.7 | 56.7 | 57.7 | -0.6 | -1% | 38,400 |
| 2007/05/16 | 63.3 | 63.3 | 57 | 58.3 | -4.4 | -7% | 99,600 |
| 2007/05/15 | 58.7 | 63 | 58.7 | 62.7 | +3 | +5% | 117,600 |
| 2007/05/14 | 57.7 | 59.7 | 57 | 59.7 | +1.4 | +2.4% | 27,900 |
| 2007/05/11 | 60.7 | 60.7 | 58.3 | 58.3 | -2.4 | -4% | 48,000 |
4351～
4400
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
