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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 77.7 | 79 | 77.7 | 78 | +0.7 | +0.9% | 13,800 |
| 2007/02/22 | 78.3 | 78.3 | 76.3 | 77.3 | -0.4 | -0.5% | 19,800 |
| 2007/02/21 | 77.3 | 78 | 77.3 | 77.7 | -1 | -1.3% | 13,800 |
| 2007/02/20 | 78 | 78.7 | 77 | 78.7 | ±0 | ±0% | 10,200 |
| 2007/02/19 | 79.7 | 80 | 77 | 78.7 | -3 | -3.7% | 48,300 |
| 2007/02/16 | 79.7 | 84.3 | 79.7 | 81.7 | +0.7 | +0.9% | 50,400 |
| 2007/02/15 | 80 | 81.3 | 78.3 | 81 | ±0 | ±0% | 18,900 |
| 2007/02/14 | 81.7 | 81.7 | 80.3 | 81 | -1.3 | -1.6% | 14,100 |
| 2007/02/13 | 80.7 | 82.3 | 80.7 | 82.3 | +0.6 | +0.7% | 21,000 |
| 2007/02/09 | 83.3 | 84 | 81.7 | 81.7 | -3.3 | -3.9% | 27,600 |
| 2007/02/08 | 85 | 85 | 85 | 85 | -0.3 | -0.4% | 300 |
| 2007/02/07 | 86.3 | 86.3 | 84 | 85.3 | +1 | +1.2% | 11,400 |
| 2007/02/06 | 83.3 | 86.7 | 83.3 | 84.3 | ±0 | ±0% | 21,600 |
| 2007/02/05 | 86.7 | 86.7 | 83.3 | 84.3 | -2.4 | -2.8% | 17,400 |
| 2007/02/02 | 86 | 87.7 | 86 | 86.7 | -0.6 | -0.7% | 2,100 |
| 2007/02/01 | 86.3 | 87.3 | 85 | 87.3 | +1 | +1.2% | 24,300 |
| 2007/01/31 | 83.3 | 86.7 | 83.3 | 86.3 | +2.6 | +3.1% | 28,500 |
| 2007/01/30 | 85 | 86.3 | 81.7 | 83.7 | -2 | -2.3% | 43,800 |
| 2007/01/29 | 86.7 | 86.7 | 82 | 85.7 | -2.6 | -2.9% | 51,600 |
| 2007/01/26 | 90.3 | 91.3 | 84 | 88.3 | -0.7 | -0.8% | 314,700 |
| 2007/01/25 | 86.3 | 100 | 85.3 | 89 | +4 | +4.7% | 1,945,500 |
| 2007/01/24 | 84.7 | 85.7 | 84.3 | 85 | +0.3 | +0.4% | 17,700 |
| 2007/01/23 | 84.7 | 85.7 | 83.3 | 84.7 | -0.3 | -0.4% | 45,900 |
| 2007/01/22 | 82 | 87.3 | 81.7 | 85 | +3.3 | +4% | 83,700 |
| 2007/01/19 | 80 | 81.7 | 78.3 | 81.7 | +2 | +2.5% | 37,500 |
| 2007/01/18 | 74.7 | 79.7 | 74.7 | 79.7 | +5 | +6.7% | 81,300 |
| 2007/01/17 | 73.7 | 75 | 73.7 | 74.7 | +0.7 | +0.9% | 22,200 |
| 2007/01/16 | 74 | 74.3 | 73.7 | 74 | ±0 | ±0% | 16,800 |
| 2007/01/15 | 73.7 | 75.7 | 73.3 | 74 | -4.3 | -5.5% | 96,300 |
| 2007/01/12 | 76.3 | 78.3 | 76.3 | 78.3 | +0.3 | +0.4% | 7,200 |
| 2007/01/11 | 77 | 78 | 76.3 | 78 | -1.3 | -1.6% | 8,700 |
| 2007/01/10 | 76 | 80 | 76 | 79.3 | ±0 | ±0% | 27,000 |
| 2007/01/09 | 79.7 | 79.7 | 77.3 | 79.3 | +0.3 | +0.4% | 5,700 |
| 2007/01/05 | 77 | 80 | 77 | 79 | +3 | +3.9% | 37,800 |
| 2007/01/04 | 74.7 | 76 | 73 | 76 | +1.3 | +1.7% | 14,700 |
| 2006/12/29 | 72.7 | 74.7 | 72.7 | 74.7 | +1.7 | +2.3% | 5,700 |
| 2006/12/28 | 74.7 | 74.7 | 73 | 73 | -0.7 | -0.9% | 24,900 |
| 2006/12/27 | 71.7 | 74.7 | 71.7 | 73.7 | +2.4 | +3.4% | 14,700 |
| 2006/12/26 | 71.7 | 73.3 | 71 | 71.3 | ±0 | ±0% | 28,200 |
| 2006/12/25 | 72.7 | 73 | 70.7 | 71.3 | -2 | -2.7% | 45,600 |
| 2006/12/22 | 75 | 75.7 | 72.3 | 73.3 | -3.4 | -4.4% | 53,100 |
| 2006/12/21 | 77 | 77.3 | 74.3 | 76.7 | ±0 | ±0% | 75,600 |
| 2006/12/20 | 76.7 | 83.3 | 75.3 | 76.7 | -4.3 | -5.3% | 78,900 |
| 2006/12/19 | 84.7 | 84.7 | 77 | 81 | -0.3 | -0.4% | 86,100 |
| 2006/12/18 | 85 | 88.3 | 81 | 81.3 | -2 | -2.4% | 46,800 |
| 2006/12/15 | 83 | 83.3 | 79.3 | 83.3 | +0.6 | +0.7% | 18,600 |
| 2006/12/14 | 81.3 | 83 | 81 | 82.7 | +1.4 | +1.7% | 52,200 |
| 2006/12/13 | 79 | 84 | 79 | 81.3 | +1.3 | +1.6% | 15,300 |
| 2006/12/12 | 82.7 | 86.7 | 80 | 80 | -4.3 | -5.1% | 102,600 |
| 2006/12/11 | 86.7 | 87.7 | 84.3 | 84.3 | -2 | -2.3% | 23,700 |
4451～
4500
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
