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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 84.3 | 89.7 | 84 | 86.3 | +4 | +4.9% | 68,100 |
| 2006/12/07 | 82.7 | 83.3 | 81.7 | 82.3 | -2.7 | -3.2% | 33,900 |
| 2006/12/06 | 81 | 85 | 78.3 | 85 | +3 | +3.7% | 64,800 |
| 2006/12/05 | 81.7 | 84 | 80 | 82 | -3 | -3.5% | 123,000 |
| 2006/12/04 | 75.3 | 85 | 75.3 | 85 | +8.3 | +10.8% | 112,200 |
| 2006/12/01 | 74.7 | 76.7 | 74.7 | 76.7 | +1 | +1.3% | 54,600 |
| 2006/11/30 | 75 | 75.7 | 73.3 | 75.7 | +0.7 | +0.9% | 51,000 |
| 2006/11/29 | 74 | 75 | 73.7 | 75 | +1.3 | +1.8% | 72,000 |
| 2006/11/28 | 72.3 | 75 | 72 | 73.7 | -1 | -1.3% | 69,600 |
| 2006/11/27 | 73 | 75 | 71 | 74.7 | +5 | +7.2% | 59,700 |
| 2006/11/24 | 68.7 | 71.3 | 67 | 69.7 | -0.3 | -0.4% | 41,700 |
| 2006/11/22 | 69.7 | 72 | 67.3 | 70 | +2 | +2.9% | 56,700 |
| 2006/11/21 | 67.7 | 71.7 | 66.7 | 68 | +0.3 | +0.4% | 82,500 |
| 2006/11/20 | 69 | 71 | 62.7 | 67.7 | -6.3 | -8.5% | 161,400 |
| 2006/11/17 | 79 | 79 | 69.7 | 74 | -3.3 | -4.3% | 196,500 |
| 2006/11/16 | 76.7 | 79.3 | 76.3 | 77.3 | -2.4 | -3% | 116,400 |
| 2006/11/15 | 83.3 | 83.3 | 76.7 | 79.7 | -3 | -3.6% | 138,900 |
| 2006/11/14 | 85 | 86 | 82 | 82.7 | -4.6 | -5.3% | 69,900 |
| 2006/11/13 | 91.7 | 91.7 | 85 | 87.3 | +5.6 | +6.9% | 309,600 |
| 2006/11/10 | 90 | 90 | 80.3 | 81.7 | -6.6 | -7.5% | 376,500 |
| 2006/11/09 | 95.7 | 95.7 | 87.7 | 88.3 | -15.4 | -14.9% | 242,700 |
| 2006/11/08 | 105.3 | 105.3 | 103.3 | 103.7 | -1.6 | -1.5% | 40,800 |
| 2006/11/07 | 111.3 | 111.3 | 102.3 | 105.3 | -6 | -5.4% | 201,300 |
| 2006/11/06 | 111.7 | 112 | 110 | 111.3 | -0.4 | -0.4% | 32,400 |
| 2006/11/02 | 111 | 112.7 | 111 | 111.7 | -0.6 | -0.5% | 25,200 |
| 2006/11/01 | 111.3 | 112.3 | 111.3 | 112.3 | +1.3 | +1.2% | 27,300 |
| 2006/10/31 | 110.7 | 111.7 | 110.3 | 111 | +0.7 | +0.6% | 43,500 |
| 2006/10/30 | 111 | 112.3 | 110.3 | 110.3 | -1 | -0.9% | 66,300 |
| 2006/10/27 | 111.7 | 112.7 | 110.3 | 111.3 | -0.7 | -0.6% | 63,300 |
| 2006/10/26 | 115.3 | 115.3 | 112 | 112 | -1.7 | -1.5% | 29,100 |
| 2006/10/25 | 114.7 | 116.3 | 111.7 | 113.7 | -2 | -1.7% | 52,800 |
| 2006/10/24 | 119.7 | 119.7 | 113.7 | 115.7 | -1 | -0.9% | 98,700 |
| 2006/10/23 | 113 | 116.7 | 112 | 116.7 | +5 | +4.5% | 56,400 |
| 2006/10/20 | 112.3 | 114.7 | 111.7 | 111.7 | -0.6 | -0.5% | 87,000 |
| 2006/10/19 | 113.7 | 113.7 | 111.7 | 112.3 | ±0 | ±0% | 58,500 |
| 2006/10/18 | 111.3 | 112.3 | 110.3 | 112.3 | +1.6 | +1.4% | 41,100 |
| 2006/10/17 | 111.7 | 112 | 110 | 110.7 | ±0 | ±0% | 89,700 |
| 2006/10/16 | 116.3 | 116.3 | 109.7 | 110.7 | -3.3 | -2.9% | 60,900 |
| 2006/10/13 | 111.3 | 115.3 | 110.3 | 114 | +2.7 | +2.4% | 5,100 |
| 2006/10/12 | 112.3 | 112.3 | 109.7 | 111.3 | -2 | -1.8% | 12,600 |
| 2006/10/11 | 113.3 | 116.7 | 112.3 | 113.3 | -5 | -4.2% | 14,400 |
| 2006/10/10 | 118.7 | 122 | 113.3 | 118.3 | -1.4 | -1.2% | 47,100 |
| 2006/10/06 | 120.7 | 120.7 | 119 | 119.7 | -1 | -0.8% | 10,200 |
| 2006/10/05 | 122.7 | 122.7 | 119.7 | 120.7 | -0.6 | -0.5% | 14,700 |
| 2006/10/04 | 123 | 125.7 | 121 | 121.3 | +0.6 | +0.5% | 25,800 |
| 2006/10/03 | 122 | 124.3 | 120 | 120.7 | +0.4 | +0.3% | 22,800 |
| 2006/10/02 | 125 | 125 | 120 | 120.3 | -5.4 | -4.3% | 103,200 |
| 2006/09/29 | 128 | 133 | 125 | 125.7 | -2.6 | -2% | 24,600 |
| 2006/09/28 | 126 | 128.3 | 125.3 | 128.3 | +1.3 | +1% | 10,800 |
| 2006/09/27 | 133.3 | 133.3 | 125 | 127 | -8 | -5.9% | 20,100 |
4501～
4550
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
