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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 59.7 | 60.7 | 58.3 | 60.7 | +1 | +1.7% | 28,200 |
| 2007/05/09 | 60.3 | 61.7 | 59.7 | 59.7 | -1.6 | -2.6% | 117,000 |
| 2007/05/08 | 59.7 | 70 | 58 | 61.3 | +1.6 | +2.7% | 1,031,100 |
| 2007/05/07 | 60 | 60.3 | 58.7 | 59.7 | +1 | +1.7% | 14,700 |
| 2007/05/02 | 57.7 | 59.7 | 57.7 | 58.7 | -0.6 | -1% | 70,500 |
| 2007/05/01 | 56 | 59.3 | 55.3 | 59.3 | +2.3 | +4% | 58,800 |
| 2007/04/27 | 57.3 | 57.3 | 53.7 | 57 | +1.3 | +2.3% | 96,900 |
| 2007/04/26 | 56.7 | 63 | 53.7 | 55.7 | -1 | -1.8% | 236,700 |
| 2007/04/25 | 58.7 | 58.7 | 55.7 | 56.7 | -2.3 | -3.9% | 12,900 |
| 2007/04/24 | 59 | 60 | 55.7 | 59 | +0.3 | +0.5% | 100,500 |
| 2007/04/23 | 63.3 | 63.3 | 56 | 58.7 | -4.6 | -7.3% | 84,900 |
| 2007/04/20 | 66.3 | 66.3 | 61 | 63.3 | -3.4 | -5.1% | 81,000 |
| 2007/04/19 | 67.3 | 70 | 63.3 | 66.7 | -2.3 | -3.3% | 32,700 |
| 2007/04/18 | 72 | 73.7 | 63 | 69 | -4 | -5.5% | 109,500 |
| 2007/04/17 | 74 | 76.7 | 72.3 | 73 | -2.7 | -3.6% | 24,900 |
| 2007/04/16 | 75 | 76.3 | 73.3 | 75.7 | -1 | -1.3% | 17,700 |
| 2007/04/13 | 75.3 | 76.7 | 74.7 | 76.7 | -0.6 | -0.8% | 21,600 |
| 2007/04/12 | 76.3 | 77.3 | 76 | 77.3 | -0.7 | -0.9% | 7,200 |
| 2007/04/11 | 78.3 | 78.3 | 76.3 | 78 | +0.3 | +0.4% | 900 |
| 2007/04/10 | 77.3 | 77.7 | 75 | 77.7 | -0.3 | -0.4% | 8,400 |
| 2007/04/09 | 79.3 | 79.3 | 77.3 | 78 | -1 | -1.3% | 6,600 |
| 2007/04/06 | 78.7 | 80 | 78.3 | 79 | -1 | -1.3% | 29,100 |
| 2007/04/05 | 79.7 | 80 | 79.3 | 80 | +2 | +2.6% | 12,900 |
| 2007/04/04 | 78.7 | 78.7 | 75.7 | 78 | -2 | -2.5% | 24,300 |
| 2007/04/03 | 80 | 80 | 78.3 | 80 | ±0 | ±0% | 6,900 |
| 2007/04/02 | 79.3 | 80 | 78.3 | 80 | ±0 | ±0% | 24,300 |
| 2007/03/30 | 79 | 81 | 79 | 80 | +0.3 | +0.4% | 3,900 |
| 2007/03/29 | 79.7 | 79.7 | 79.7 | 79.7 | +0.7 | +0.9% | 300 |
| 2007/03/28 | 80 | 81.7 | 79 | 79 | -1 | -1.3% | 14,400 |
| 2007/03/27 | 79.3 | 81.7 | 79.3 | 80 | -1 | -1.2% | 32,700 |
| 2007/03/26 | 81.3 | 81.3 | 79.7 | 81 | +0.3 | +0.4% | 48,000 |
| 2007/03/23 | 81.3 | 81.3 | 79.7 | 80.7 | -0.3 | -0.4% | 27,000 |
| 2007/03/22 | 79 | 81.7 | 78.7 | 81 | +1 | +1.3% | 26,400 |
| 2007/03/20 | 78 | 81.3 | 77 | 80 | +2 | +2.6% | 68,700 |
| 2007/03/19 | 78.7 | 78.7 | 78 | 78 | -0.3 | -0.4% | 3,600 |
| 2007/03/16 | 78.3 | 78.3 | 77 | 78.3 | ±0 | ±0% | 18,300 |
| 2007/03/15 | 77.3 | 78.7 | 76.3 | 78.3 | +1.6 | +2.1% | 12,000 |
| 2007/03/14 | 78.7 | 78.7 | 76.3 | 76.7 | -2 | -2.5% | 24,600 |
| 2007/03/13 | 79.3 | 79.3 | 77.3 | 78.7 | +0.4 | +0.5% | 15,000 |
| 2007/03/12 | 79 | 79 | 76.3 | 78.3 | +0.6 | +0.8% | 28,200 |
| 2007/03/09 | 75 | 77.7 | 75 | 77.7 | +2.7 | +3.6% | 41,700 |
| 2007/03/08 | 74.7 | 75 | 73.3 | 75 | +0.3 | +0.4% | 18,600 |
| 2007/03/07 | 74.7 | 74.7 | 73.3 | 74.7 | +1 | +1.4% | 7,500 |
| 2007/03/06 | 70 | 75 | 70 | 73.7 | +2 | +2.8% | 21,600 |
| 2007/03/05 | 71.7 | 73 | 71.7 | 71.7 | -1.6 | -2.2% | 30,600 |
| 2007/03/02 | 70.7 | 74 | 70.7 | 73.3 | -2.4 | -3.2% | 58,800 |
| 2007/03/01 | 75.3 | 77.3 | 74.3 | 75.7 | -1 | -1.3% | 7,500 |
| 2007/02/28 | 76.7 | 76.7 | 70.3 | 76.7 | -0.6 | -0.8% | 44,100 |
| 2007/02/27 | 78 | 78 | 76.7 | 77.3 | ±0 | ±0% | 5,700 |
| 2007/02/26 | 79.3 | 82 | 77 | 77.3 | -0.7 | -0.9% | 18,600 |
4401～
4450
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
