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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 158.3 | 160.7 | 158.3 | 160.7 | +2.4 | +1.5% | 3,900 |
| 2006/05/01 | 158.3 | 158.3 | 156.7 | 158.3 | -1.4 | -0.9% | 3,900 |
| 2006/04/28 | 160.3 | 161.7 | 156.7 | 159.7 | -1.3 | -0.8% | 16,200 |
| 2006/04/27 | 160 | 161 | 160 | 161 | +1 | +0.6% | 3,600 |
| 2006/04/26 | 162 | 162 | 158.3 | 160 | ±0 | ±0% | 10,200 |
| 2006/04/25 | 158.7 | 160 | 158.7 | 160 | +1.3 | +0.8% | 5,400 |
| 2006/04/24 | 160 | 161.3 | 158.7 | 158.7 | -1.3 | -0.8% | 5,100 |
| 2006/04/21 | 160.3 | 160.3 | 158.7 | 160 | -0.3 | -0.2% | 5,700 |
| 2006/04/20 | 159 | 160.3 | 158.7 | 160.3 | -1.4 | -0.9% | 12,300 |
| 2006/04/19 | 165 | 165 | 160 | 161.7 | -3.3 | -2% | 21,900 |
| 2006/04/18 | 161 | 167.7 | 160.3 | 165 | -4.3 | -2.5% | 33,000 |
| 2006/04/17 | 170 | 170 | 166.7 | 169.3 | -0.4 | -0.2% | 13,200 |
| 2006/04/14 | 169 | 169.7 | 166.7 | 169.7 | +1 | +0.6% | 34,500 |
| 2006/04/13 | 171.3 | 171.3 | 166.7 | 168.7 | -2.6 | -1.5% | 46,800 |
| 2006/04/12 | 176 | 176.3 | 168.3 | 171.3 | -2.7 | -1.6% | 36,300 |
| 2006/04/11 | 168.7 | 175.7 | 168.7 | 174 | +4.3 | +2.5% | 55,500 |
| 2006/04/10 | 165 | 169.7 | 162 | 169.7 | +8 | +4.9% | 47,700 |
| 2006/04/07 | 158.3 | 161.7 | 158.3 | 161.7 | +2 | +1.3% | 11,100 |
| 2006/04/06 | 157 | 160 | 156.7 | 159.7 | +1.7 | +1.1% | 18,900 |
| 2006/04/05 | 158.3 | 158.3 | 155.3 | 158 | -0.3 | -0.2% | 15,900 |
| 2006/04/04 | 161.7 | 161.7 | 158.3 | 158.3 | -1.7 | -1.1% | 6,300 |
| 2006/04/03 | 159.7 | 163.3 | 159.3 | 160 | +0.3 | +0.2% | 45,600 |
| 2006/03/31 | 166 | 166 | 159.7 | 159.7 | -5 | -3% | 12,600 |
| 2006/03/30 | 160 | 165 | 160 | 164.7 | +4.7 | +2.9% | 33,300 |
| 2006/03/29 | 157 | 160 | 157 | 160 | +0.7 | +0.4% | 14,100 |
| 2006/03/28 | 156.7 | 160 | 156.7 | 159.3 | -1 | -0.6% | 10,200 |
| 2006/03/27 | 160 | 161.3 | 158.3 | 160.3 | +0.3 | +0.2% | 54,000 |
| 2006/03/24 | 161.3 | 161.3 | 159.3 | 160 | -1 | -0.6% | 18,300 |
| 2006/03/23 | 159.7 | 161 | 159.7 | 161 | +1 | +0.6% | 6,900 |
| 2006/03/22 | 161.7 | 162.7 | 160 | 160 | ±0 | ±0% | 7,500 |
| 2006/03/20 | 160 | 162.7 | 160 | 160 | ±0 | ±0% | 25,500 |
| 2006/03/17 | 160.7 | 160.7 | 160 | 160 | -0.3 | -0.2% | 7,500 |
| 2006/03/16 | 160 | 161.7 | 158.7 | 160.3 | +3.6 | +2.3% | 31,500 |
| 2006/03/15 | 162.7 | 162.7 | 156.7 | 156.7 | -6 | -3.7% | 44,700 |
| 2006/03/14 | 151 | 162.7 | 149.3 | 162.7 | +12.7 | +8.5% | 63,300 |
| 2006/03/13 | 148.3 | 150 | 147.7 | 150 | +1.7 | +1.1% | 6,300 |
| 2006/03/10 | 146 | 150.3 | 146 | 148.3 | +0.6 | +0.4% | 31,500 |
| 2006/03/09 | 147 | 149.7 | 147 | 147.7 | +1 | +0.7% | 2,700 |
| 2006/03/08 | 147.3 | 150 | 146.7 | 146.7 | -1.3 | -0.9% | 27,900 |
| 2006/03/07 | 142.7 | 148.7 | 142.7 | 148 | +3.7 | +2.6% | 28,800 |
| 2006/03/06 | 147 | 148.3 | 138 | 144.3 | -4 | -2.7% | 40,800 |
| 2006/03/03 | 149.3 | 149.3 | 145 | 148.3 | -1.4 | -0.9% | 13,800 |
| 2006/03/02 | 150 | 157 | 141.7 | 149.7 | -1.3 | -0.9% | 98,400 |
| 2006/03/01 | 136.3 | 156 | 136.3 | 151 | +14.3 | +10.5% | 77,700 |
| 2006/02/28 | 135.3 | 138.3 | 133.7 | 136.7 | +3 | +2.2% | 43,800 |
| 2006/02/27 | 136.7 | 137.7 | 133.7 | 133.7 | -1 | -0.7% | 71,400 |
| 2006/02/24 | 127.3 | 136.7 | 125.3 | 134.7 | +7.4 | +5.8% | 42,300 |
| 2006/02/23 | 126.7 | 127.3 | 124 | 127.3 | +4 | +3.2% | 35,400 |
| 2006/02/22 | 118.7 | 131.7 | 118.7 | 123.3 | +8.3 | +7.2% | 27,000 |
| 2006/02/21 | 110 | 121.7 | 110 | 115 | +1 | +0.9% | 48,300 |
4651～
4700
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
