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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 1,970 | 1,970 | 1,925 | 1,927.5 | -17.5 | -0.9% | 113,000 |
| 2015/07/14 | 1,945 | 1,955 | 1,917.5 | 1,945 | +70 | +3.7% | 140,600 |
| 2015/07/13 | 1,822.5 | 1,890 | 1,822.5 | 1,875 | +57.5 | +3.2% | 144,600 |
| 2015/07/10 | 1,945 | 1,950 | 1,812.5 | 1,817.5 | -95 | -5% | 211,000 |
| 2015/07/09 | 1,810 | 1,925 | 1,660 | 1,912.5 | ±0 | ±0% | 393,800 |
| 2015/07/08 | 2,015 | 2,032.5 | 1,912.5 | 1,912.5 | -97.5 | -4.9% | 224,000 |
| 2015/07/07 | 2,045 | 2,060 | 2,005 | 2,010 | -10 | -0.5% | 145,400 |
| 2015/07/06 | 2,062.5 | 2,087.5 | 1,987.5 | 2,020 | -85 | -4% | 226,400 |
| 2015/07/03 | 2,062.5 | 2,135 | 2,007.5 | 2,105 | +20 | +1% | 307,800 |
| 2015/07/02 | 2,022.5 | 2,115 | 2,015 | 2,085 | +115 | +5.8% | 400,800 |
| 2015/07/01 | 1,927.5 | 1,980 | 1,927.5 | 1,970 | +50 | +2.6% | 102,400 |
| 2015/06/30 | 1,950 | 1,987.5 | 1,915 | 1,920 | -40 | -2% | 217,600 |
| 2015/06/29 | 1,940 | 2,002.5 | 1,930 | 1,960 | -77.5 | -3.8% | 203,800 |
| 2015/06/26 | 2,100 | 2,107.5 | 2,035 | 2,037.5 | -47.5 | -2.3% | 220,600 |
| 2015/06/25 | 2,025 | 2,120 | 2,025 | 2,085 | +42.5 | +2.1% | 247,400 |
| 2015/06/24 | 2,050 | 2,060 | 2,015 | 2,042.5 | +5 | +0.2% | 162,400 |
| 2015/06/23 | 2,060 | 2,100 | 2,025 | 2,037.5 | +2.5 | +0.1% | 307,600 |
| 2015/06/22 | 1,990 | 2,060 | 1,985 | 2,035 | +37.5 | +1.9% | 316,800 |
| 2015/06/19 | 1,982.5 | 2,030 | 1,915 | 1,997.5 | +15 | +0.8% | 510,800 |
| 2015/06/18 | 2,115 | 2,117.5 | 1,967.5 | 1,982.5 | -185 | -8.5% | 816,200 |
| 2015/06/17 | 2,217.5 | 2,232.5 | 2,125 | 2,167.5 | -50 | -2.3% | 261,600 |
| 2015/06/16 | 2,220 | 2,290 | 2,215 | 2,217.5 | -45 | -2% | 172,800 |
| 2015/06/15 | 2,215 | 2,280 | 2,205 | 2,262.5 | +22.5 | +1% | 182,200 |
| 2015/06/12 | 2,277.5 | 2,295 | 2,200 | 2,240 | -35 | -1.5% | 263,200 |
| 2015/06/11 | 2,205 | 2,275 | 2,205 | 2,275 | +87.5 | +4% | 271,800 |
| 2015/06/10 | 2,150 | 2,230 | 2,107.5 | 2,187.5 | +7.5 | +0.3% | 450,200 |
| 2015/06/09 | 2,240 | 2,275 | 2,170 | 2,180 | -115 | -5% | 402,000 |
| 2015/06/08 | 2,317.5 | 2,317.5 | 2,245 | 2,295 | -25 | -1.1% | 276,200 |
| 2015/06/05 | 2,352.5 | 2,352.5 | 2,285 | 2,320 | -22.5 | -1% | 308,400 |
| 2015/06/04 | 2,360 | 2,410 | 2,302.5 | 2,342.5 | +42.5 | +1.8% | 785,600 |
| 2015/06/03 | 2,210 | 2,380 | 2,210 | 2,300 | +160 | +7.5% | 1,373,200 |
| 2015/06/02 | 2,150 | 2,155 | 2,107.5 | 2,140 | -7.5 | -0.3% | 267,400 |
| 2015/06/01 | 2,100 | 2,162.5 | 2,100 | 2,147.5 | +102.5 | +5% | 488,600 |
| 2015/05/29 | 2,045 | 2,065 | 2,025 | 2,045 | -25 | -1.2% | 238,200 |
| 2015/05/28 | 2,050 | 2,125 | 2,050 | 2,070 | +67.5 | +3.4% | 603,200 |
| 2015/05/27 | 2,015 | 2,022.5 | 1,985 | 2,002.5 | -25 | -1.2% | 294,600 |
| 2015/05/26 | 1,975 | 2,047.5 | 1,965 | 2,027.5 | +57.5 | +2.9% | 472,000 |
| 2015/05/25 | 1,972.5 | 2,000 | 1,932.5 | 1,970 | +25 | +1.3% | 250,800 |
| 2015/05/22 | 1,987.5 | 2,015 | 1,942.5 | 1,945 | -20 | -1% | 295,600 |
| 2015/05/21 | 1,900 | 1,972.5 | 1,862.5 | 1,965 | +52.5 | +2.7% | 401,200 |
| 2015/05/20 | 1,925 | 1,962.5 | 1,892.5 | 1,912.5 | -30 | -1.5% | 263,200 |
| 2015/05/19 | 1,900 | 2,015 | 1,882.5 | 1,942.5 | +47.5 | +2.5% | 796,000 |
| 2015/05/18 | 1,890 | 1,922.5 | 1,870 | 1,895 | +5 | +0.3% | 246,200 |
| 2015/05/15 | 1,897.5 | 1,905 | 1,832.5 | 1,890 | -2.5 | -0.1% | 433,800 |
| 2015/05/14 | 1,902.5 | 1,942.5 | 1,837.5 | 1,892.5 | -10 | -0.5% | 640,000 |
| 2015/05/13 | 1,792.5 | 1,922.5 | 1,775 | 1,902.5 | +87.5 | +4.8% | 1,086,800 |
| 2015/05/12 | 1,750 | 1,850 | 1,672.5 | 1,815 | +185 | +11.3% | 1,519,200 |
| 2015/05/11 | 1,625 | 1,650 | 1,610 | 1,630 | +30 | +1.9% | 232,800 |
| 2015/05/08 | 1,550 | 1,615 | 1,537.5 | 1,600 | +57.5 | +3.7% | 189,800 |
| 2015/05/07 | 1,527.5 | 1,590 | 1,525 | 1,542.5 | -10 | -0.6% | 109,000 |
2401～
2450
件表示中 / 5983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 | 316,000円 | +21.3% | +122.1% | 2.53% | 11.06倍 | 0.89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 |
| ジーエルテクノ | 285,800円 | +3.3% | +2.0% | 3.88% | 7.75倍 | 0.84倍 |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 181,300円 | -3.5% | -8.9% | 2.65% | 6.79倍 | 0.79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 |
| 愛時計 | 205,300円 | +4.9% | +5.2% | 4.38% | 8.61倍 | 0.67倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| リズム | 371,000円 | - | - | - | - | 0.98倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
市場注目の銘柄
チャート関連のコラム
