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 |
|---|---|---|---|---|---|---|---|
| 2012/04/11 | 1,351 | 1,400 | 1,330.5 | 1,382 | +13.5 | +1% | 215,400 |
| 2012/04/10 | 1,360 | 1,371 | 1,356 | 1,368.5 | -2.5 | -0.2% | 128,000 |
| 2012/04/09 | 1,362.5 | 1,377.5 | 1,351.5 | 1,371 | -21.5 | -1.5% | 181,600 |
| 2012/04/06 | 1,390.5 | 1,404.5 | 1,378 | 1,392.5 | -23 | -1.6% | 191,400 |
| 2012/04/05 | 1,375 | 1,417 | 1,352.5 | 1,415.5 | +32 | +2.3% | 181,200 |
| 2012/04/04 | 1,390.5 | 1,402.5 | 1,375.5 | 1,383.5 | -18.5 | -1.3% | 249,800 |
| 2012/04/03 | 1,431.5 | 1,441 | 1,395 | 1,402 | -37.5 | -2.6% | 227,000 |
| 2012/04/02 | 1,451 | 1,469 | 1,437.5 | 1,439.5 | -12.5 | -0.9% | 153,800 |
| 2012/03/30 | 1,493 | 1,520 | 1,450.5 | 1,452 | -68 | -4.5% | 252,000 |
| 2012/03/29 | 1,515 | 1,535 | 1,458 | 1,520 | -37.5 | -2.4% | 420,600 |
| 2012/03/28 | 1,420 | 1,602.5 | 1,416 | 1,557.5 | +170 | +12.3% | 894,400 |
| 2012/03/27 | 1,396 | 1,400 | 1,365 | 1,387.5 | +9.5 | +0.7% | 156,200 |
| 2012/03/26 | 1,411 | 1,415.5 | 1,366.5 | 1,378 | -30.5 | -2.2% | 185,000 |
| 2012/03/23 | 1,449.5 | 1,449.5 | 1,406 | 1,408.5 | -57 | -3.9% | 246,200 |
| 2012/03/22 | 1,476 | 1,481 | 1,455.5 | 1,465.5 | -14.5 | -1% | 86,800 |
| 2012/03/21 | 1,486.5 | 1,505 | 1,480 | 1,480 | -20 | -1.3% | 108,200 |
| 2012/03/19 | 1,502.5 | 1,512.5 | 1,498.5 | 1,500 | -2.5 | -0.2% | 59,000 |
| 2012/03/16 | 1,517.5 | 1,520 | 1,498.5 | 1,502.5 | -15 | -1% | 115,600 |
| 2012/03/15 | 1,525 | 1,535 | 1,512.5 | 1,517.5 | -5 | -0.3% | 97,800 |
| 2012/03/14 | 1,550 | 1,562.5 | 1,515 | 1,522.5 | -10 | -0.7% | 134,400 |
| 2012/03/13 | 1,540 | 1,562.5 | 1,525 | 1,532.5 | -2.5 | -0.2% | 114,400 |
| 2012/03/12 | 1,580 | 1,610 | 1,535 | 1,535 | -40 | -2.5% | 121,800 |
| 2012/03/09 | 1,575 | 1,587.5 | 1,557.5 | 1,575 | +20 | +1.3% | 145,200 |
| 2012/03/08 | 1,517.5 | 1,555 | 1,517.5 | 1,555 | +52.5 | +3.5% | 77,800 |
| 2012/03/07 | 1,475.5 | 1,512.5 | 1,475 | 1,502.5 | -5 | -0.3% | 95,400 |
| 2012/03/06 | 1,520 | 1,540 | 1,507.5 | 1,507.5 | -22.5 | -1.5% | 97,800 |
| 2012/03/05 | 1,535 | 1,545 | 1,515 | 1,530 | -5 | -0.3% | 62,600 |
| 2012/03/02 | 1,507.5 | 1,547.5 | 1,505 | 1,535 | +25 | +1.7% | 115,400 |
| 2012/03/01 | 1,575 | 1,607.5 | 1,510 | 1,510 | -75 | -4.7% | 214,000 |
| 2012/02/29 | 1,617.5 | 1,635 | 1,555 | 1,585 | -22.5 | -1.4% | 184,000 |
| 2012/02/28 | 1,575 | 1,620 | 1,555 | 1,607.5 | -37.5 | -2.3% | 350,400 |
| 2012/02/27 | 1,685 | 1,685 | 1,632.5 | 1,645 | ±0 | ±0% | 298,600 |
| 2012/02/24 | 1,572.5 | 1,645 | 1,565 | 1,645 | +85 | +5.4% | 558,400 |
| 2012/02/23 | 1,532.5 | 1,585 | 1,527.5 | 1,560 | +32.5 | +2.1% | 266,800 |
| 2012/02/22 | 1,542.5 | 1,547.5 | 1,500 | 1,527.5 | -15 | -1% | 177,600 |
| 2012/02/21 | 1,512.5 | 1,557.5 | 1,510 | 1,542.5 | +32.5 | +2.2% | 252,400 |
| 2012/02/20 | 1,525 | 1,535 | 1,495 | 1,510 | +39.5 | +2.7% | 307,800 |
| 2012/02/17 | 1,425 | 1,498 | 1,416.5 | 1,470.5 | +72 | +5.1% | 603,600 |
| 2012/02/16 | 1,384.5 | 1,425 | 1,382 | 1,398.5 | +6.5 | +0.5% | 225,400 |
| 2012/02/15 | 1,407 | 1,410 | 1,378.5 | 1,392 | -5.5 | -0.4% | 168,400 |
| 2012/02/14 | 1,401 | 1,420 | 1,365.5 | 1,397.5 | +6 | +0.4% | 269,200 |
| 2012/02/13 | 1,357 | 1,400 | 1,357 | 1,391.5 | +20 | +1.5% | 126,400 |
| 2012/02/10 | 1,355 | 1,404 | 1,345.5 | 1,371.5 | -10 | -0.7% | 285,000 |
| 2012/02/09 | 1,417 | 1,424.5 | 1,374 | 1,381.5 | -52.5 | -3.7% | 395,600 |
| 2012/02/08 | 1,412.5 | 1,439.5 | 1,405.5 | 1,434 | +23 | +1.6% | 161,000 |
| 2012/02/07 | 1,420.5 | 1,440 | 1,405 | 1,411 | -12 | -0.8% | 244,200 |
| 2012/02/06 | 1,452.5 | 1,460.5 | 1,402.5 | 1,423 | -109.5 | -7.1% | 584,000 |
| 2012/02/03 | 1,505 | 1,545 | 1,505 | 1,532.5 | +15 | +1% | 136,200 |
| 2012/02/02 | 1,522.5 | 1,530 | 1,493.5 | 1,517.5 | -15 | -1% | 209,600 |
| 2012/02/01 | 1,547.5 | 1,550 | 1,530 | 1,532.5 | -20 | -1.3% | 88,200 |
3201～
3250
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
