ブイ・テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/06/28 | 1,416.7 | 1,416.7 | 1,410 | 1,416.7 | -33.3 | -2.3% | 2,400 |
| 2001/06/27 | 1,406.7 | 1,450 | 1,406.7 | 1,450 | +41.7 | +3% | 9,600 |
| 2001/06/26 | 1,450 | 1,450 | 1,375 | 1,408.3 | -41.7 | -2.9% | 12,000 |
| 2001/06/25 | 1,500 | 1,500 | 1,433.3 | 1,450 | -50 | -3.3% | 4,200 |
| 2001/06/22 | 1,453.3 | 1,516.7 | 1,443.3 | 1,500 | ±0 | ±0% | 8,400 |
| 2001/06/21 | 1,516.7 | 1,516.7 | 1,466.7 | 1,500 | -16.7 | -1.1% | 4,200 |
| 2001/06/20 | 1,505 | 1,516.7 | 1,500 | 1,516.7 | -33.3 | -2.1% | 7,800 |
| 2001/06/19 | 1,443.3 | 1,550 | 1,443.3 | 1,550 | +123.3 | +8.6% | 3,000 |
| 2001/06/18 | 1,550 | 1,550 | 1,426.7 | 1,426.7 | -123.3 | -8% | 3,600 |
| 2001/06/15 | 1,633.3 | 1,633.3 | 1,550 | 1,550 | -83.3 | -5.1% | 4,800 |
| 2001/06/14 | 1,683.3 | 1,683.3 | 1,633.3 | 1,633.3 | -50 | -3% | 1,800 |
| 2001/06/13 | 1,700 | 1,700 | 1,683.3 | 1,683.3 | ±0 | ±0% | 1,800 |
| 2001/06/12 | 1,750 | 1,750 | 1,683.3 | 1,683.3 | -66.7 | -3.8% | 1,200 |
| 2001/06/11 | 1,750 | 1,750 | 1,750 | 1,750 | -50 | -2.8% | 3,000 |
| 2001/06/08 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 7,800 |
| 2001/06/07 | 1,783.3 | 1,783.3 | 1,750 | 1,750 | ±0 | ±0% | 5,400 |
| 2001/06/06 | 1,833.3 | 1,833.3 | 1,750 | 1,750 | -83.3 | -4.5% | 4,800 |
| 2001/06/05 | 1,850 | 1,850 | 1,816.7 | 1,833.3 | ±0 | ±0% | 5,400 |
| 2001/06/04 | 1,833.3 | 1,866.7 | 1,833.3 | 1,833.3 | ±0 | ±0% | 6,000 |
| 2001/06/01 | 1,833.3 | 1,883.3 | 1,833.3 | 1,833.3 | ±0 | ±0% | 6,000 |
| 2001/05/31 | 1,916.7 | 1,916.7 | 1,833.3 | 1,833.3 | -33.4 | -1.8% | 6,600 |
| 2001/05/30 | 1,950 | 1,966.7 | 1,850 | 1,866.7 | -100 | -5.1% | 14,400 |
| 2001/05/29 | 2,000 | 2,000 | 1,966.7 | 1,966.7 | -33.3 | -1.7% | 4,800 |
| 2001/05/28 | 2,083.3 | 2,083.3 | 2,000 | 2,000 | -83.3 | -4% | 1,800 |
| 2001/05/25 | 2,033.3 | 2,083.3 | 2,033.3 | 2,083.3 | +16.6 | +0.8% | 1,800 |
| 2001/05/24 | 2,083.3 | 2,083.3 | 1,983.3 | 2,066.7 | -66.6 | -3.1% | 30,000 |
| 2001/05/23 | 2,150 | 2,166.7 | 2,133.3 | 2,133.3 | -116.7 | -5.2% | 8,400 |
| 2001/05/22 | 2,300 | 2,300 | 2,200 | 2,250 | +66.7 | +3.1% | 53,400 |
| 2001/05/21 | 2,133.3 | 2,233.3 | 2,133.3 | 2,183.3 | +16.6 | +0.8% | 10,200 |
| 2001/05/18 | 2,166.7 | 2,183.3 | 2,133.3 | 2,166.7 | +16.7 | +0.8% | 15,000 |
| 2001/05/17 | 2,233.3 | 2,250 | 2,150 | 2,150 | -83.3 | -3.7% | 8,400 |
| 2001/05/16 | 2,133.3 | 2,233.3 | 2,133.3 | 2,233.3 | +100 | +4.7% | 12,600 |
| 2001/05/15 | 2,083.3 | 2,150 | 2,066.7 | 2,133.3 | -33.4 | -1.5% | 7,800 |
| 2001/05/14 | 2,166.7 | 2,200 | 2,166.7 | 2,166.7 | +33.4 | +1.6% | 11,400 |
| 2001/05/11 | 2,150 | 2,166.7 | 2,116.7 | 2,133.3 | -16.7 | -0.8% | 7,800 |
| 2001/05/10 | 2,166.7 | 2,266.7 | 2,150 | 2,150 | -16.7 | -0.8% | 10,800 |
| 2001/05/09 | 2,216.7 | 2,216.7 | 2,116.7 | 2,166.7 | ±0 | ±0% | 8,400 |
| 2001/05/08 | 2,133.3 | 2,166.7 | 2,116.7 | 2,166.7 | +50 | +2.4% | 10,800 |
| 2001/05/07 | 2,183.3 | 2,183.3 | 2,116.7 | 2,116.7 | +33.4 | +1.6% | 7,800 |
| 2001/05/02 | 2,266.7 | 2,266.7 | 2,083.3 | 2,083.3 | -116.7 | -5.3% | 8,400 |
| 2001/05/01 | 2,050 | 2,233.3 | 2,050 | 2,200 | +200 | +10% | 12,000 |
| 2001/04/27 | 2,050 | 2,050 | 2,000 | 2,000 | -50 | -2.4% | 2,400 |
| 2001/04/26 | 2,050 | 2,050 | 2,000 | 2,050 | +33.3 | +1.7% | 6,600 |
| 2001/04/25 | 2,100 | 2,100 | 2,000 | 2,016.7 | -66.6 | -3.2% | 10,800 |
| 2001/04/24 | 2,083.3 | 2,100 | 2,083.3 | 2,083.3 | ±0 | ±0% | 6,600 |
| 2001/04/23 | 2,150 | 2,183.3 | 2,083.3 | 2,083.3 | -133.4 | -6% | 9,000 |
| 2001/04/20 | 2,283.3 | 2,283.3 | 2,200 | 2,216.7 | -16.6 | -0.7% | 7,200 |
| 2001/04/19 | 2,283.3 | 2,333.3 | 2,216.7 | 2,233.3 | ±0 | ±0% | 24,000 |
| 2001/04/18 | 2,033.3 | 2,233.3 | 2,033.3 | 2,233.3 | +183.3 | +8.9% | 22,200 |
| 2001/04/17 | 2,116.7 | 2,133.3 | 2,050 | 2,050 | -83.3 | -3.9% | 10,200 |
6151～
6200
件表示中 / 6285件
類似銘柄と比較する
現在ご覧いただいている「Ｖテクノロジー」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 |
|---|---|---|---|---|---|---|---|---|
| Ｖテクノロジー | 546,000円 | +13.2% | +35.3% | 1.47% | 17.20倍 | 1.43倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| 長野計器 | 393,000円 | -0.3% | -6.7% | 1.53% | 16.97倍 | 1.52倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| 北 里 | 149,100円 | +3.6% | +4.0% | 2.75% | 14.69倍 | 2.91倍 |
|
不妊治療関連の医療機器や試薬を製造、販売する。代理店を通じて世界１１０カ国以上に展開 |
| メディキット | 282,700円 | +8.5% | -1.9% | 3.54% | 14.37倍 | 0.88倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| ３Ｄマトリックス | 33,700円 | +23.3% | -58.7% | 0.00% | 27.13倍 | 6.60倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品開発。止血材などを展開 |
市場注目の銘柄
チャート関連のコラム
