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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 169 | 170 | 167.7 | 169 | -0.7 | -0.4% | 16,500 |
| 2006/07/13 | 168.7 | 169.7 | 163.3 | 169.7 | +0.4 | +0.2% | 14,100 |
| 2006/07/12 | 171.7 | 173.3 | 169.3 | 169.3 | -0.7 | -0.4% | 88,800 |
| 2006/07/11 | 169.7 | 170 | 168.3 | 170 | ±0 | ±0% | 8,100 |
| 2006/07/10 | 166.7 | 170 | 165.3 | 170 | ±0 | ±0% | 18,600 |
| 2006/07/07 | 170 | 170 | 166.7 | 170 | -1.3 | -0.8% | 8,700 |
| 2006/07/06 | 170 | 171.7 | 166.7 | 171.3 | +3.3 | +2% | 21,300 |
| 2006/07/05 | 166.7 | 170 | 166.7 | 168 | +1.3 | +0.8% | 17,100 |
| 2006/07/04 | 168.3 | 171.3 | 166.7 | 166.7 | -0.3 | -0.2% | 34,800 |
| 2006/07/03 | 165 | 167.3 | 164.7 | 167 | +0.3 | +0.2% | 107,100 |
| 2006/06/30 | 163.7 | 166.7 | 163.7 | 166.7 | +3.4 | +2.1% | 53,400 |
| 2006/06/29 | 160 | 165 | 160 | 163.3 | +3.3 | +2.1% | 39,000 |
| 2006/06/28 | 158 | 161.7 | 156.7 | 160 | +6 | +3.9% | 18,000 |
| 2006/06/27 | 156.7 | 158.3 | 154 | 154 | -4 | -2.5% | 4,500 |
| 2006/06/26 | 156.7 | 159.7 | 155.3 | 158 | +5.3 | +3.5% | 13,800 |
| 2006/06/23 | 150 | 152.7 | 150 | 152.7 | +3.4 | +2.3% | 4,800 |
| 2006/06/22 | 145 | 149.3 | 145 | 149.3 | +4.3 | +3% | 10,800 |
| 2006/06/21 | 136.7 | 145.3 | 136.7 | 145 | +8.3 | +6.1% | 15,000 |
| 2006/06/20 | 135.3 | 136.7 | 132.3 | 136.7 | -1 | -0.7% | 4,500 |
| 2006/06/19 | 136.7 | 137.7 | 134.3 | 137.7 | +2 | +1.5% | 4,500 |
| 2006/06/16 | 134.3 | 137.3 | 134 | 135.7 | +0.7 | +0.5% | 2,100 |
| 2006/06/15 | 136.7 | 138.7 | 135 | 135 | +1.7 | +1.3% | 11,100 |
| 2006/06/14 | 134.7 | 136 | 133 | 133.3 | +1.3 | +1% | 20,700 |
| 2006/06/13 | 131.3 | 135 | 125.7 | 132 | +5.3 | +4.2% | 13,500 |
| 2006/06/12 | 131.7 | 133 | 126.7 | 126.7 | -5.3 | -4% | 7,200 |
| 2006/06/09 | 128.3 | 134.7 | 128.3 | 132 | +2 | +1.5% | 3,900 |
| 2006/06/08 | 128 | 130.3 | 128 | 130 | -4.3 | -3.2% | 6,600 |
| 2006/06/07 | 135.3 | 135.3 | 129 | 134.3 | -1 | -0.7% | 14,100 |
| 2006/06/06 | 133 | 136.7 | 133 | 135.3 | +1.3 | +1% | 4,800 |
| 2006/06/05 | 128.3 | 134 | 127.3 | 134 | +5.3 | +4.1% | 12,000 |
| 2006/06/02 | 122.3 | 128.7 | 110 | 128.7 | +2 | +1.6% | 24,300 |
| 2006/06/01 | 136.7 | 136.7 | 123.3 | 126.7 | -3.3 | -2.5% | 10,200 |
| 2006/05/31 | 141.7 | 141.7 | 129.7 | 130 | -13.3 | -9.3% | 9,300 |
| 2006/05/30 | 146.7 | 146.7 | 143.3 | 143.3 | -4 | -2.7% | 9,900 |
| 2006/05/29 | 146.7 | 147.3 | 145.7 | 147.3 | +0.6 | +0.4% | 2,700 |
| 2006/05/26 | 145 | 148 | 144.3 | 146.7 | +1.7 | +1.2% | 11,100 |
| 2006/05/25 | 143.3 | 146.7 | 143.3 | 145 | +1.7 | +1.2% | 3,900 |
| 2006/05/24 | 143.3 | 145.7 | 142.7 | 143.3 | ±0 | ±0% | 7,200 |
| 2006/05/23 | 142 | 145 | 140 | 143.3 | -3 | -2.1% | 8,700 |
| 2006/05/22 | 146.7 | 146.7 | 145 | 146.3 | +3.6 | +2.5% | 4,500 |
| 2006/05/19 | 139.3 | 143.3 | 137.7 | 142.7 | +1 | +0.7% | 13,500 |
| 2006/05/18 | 143.3 | 143.3 | 140 | 141.7 | -8.3 | -5.5% | 9,300 |
| 2006/05/17 | 150 | 155 | 147 | 150 | -3.3 | -2.2% | 10,500 |
| 2006/05/16 | 159 | 161.7 | 153.3 | 153.3 | -10.4 | -6.4% | 21,900 |
| 2006/05/15 | 159.3 | 163.7 | 159 | 163.7 | +2.7 | +1.7% | 19,200 |
| 2006/05/12 | 159.7 | 161 | 159.7 | 161 | -0.7 | -0.4% | 2,100 |
| 2006/05/11 | 161.3 | 161.7 | 160 | 161.7 | ±0 | ±0% | 43,200 |
| 2006/05/10 | 161.3 | 161.7 | 159.3 | 161.7 | +0.7 | +0.4% | 4,800 |
| 2006/05/09 | 160.3 | 161.3 | 160 | 161 | -2.3 | -1.4% | 4,800 |
| 2006/05/08 | 160.3 | 166 | 160 | 163.3 | +2.6 | +1.6% | 45,900 |
4601～
4650
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
