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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 1,502.5 | 1,562.5 | 1,502.5 | 1,552.5 | +45 | +3% | 116,400 |
| 2012/01/30 | 1,530 | 1,532.5 | 1,507.5 | 1,507.5 | -27.5 | -1.8% | 119,200 |
| 2012/01/27 | 1,562.5 | 1,562.5 | 1,520 | 1,535 | -22.5 | -1.4% | 105,800 |
| 2012/01/26 | 1,590 | 1,592.5 | 1,550 | 1,557.5 | -27.5 | -1.7% | 156,200 |
| 2012/01/25 | 1,572.5 | 1,600 | 1,557.5 | 1,585 | +30 | +1.9% | 158,200 |
| 2012/01/24 | 1,575 | 1,610 | 1,550 | 1,555 | +2.5 | +0.2% | 184,800 |
| 2012/01/23 | 1,522.5 | 1,572.5 | 1,517.5 | 1,552.5 | +27.5 | +1.8% | 170,600 |
| 2012/01/20 | 1,552.5 | 1,562.5 | 1,510 | 1,525 | -22.5 | -1.5% | 183,800 |
| 2012/01/19 | 1,567.5 | 1,567.5 | 1,532.5 | 1,547.5 | +2.5 | +0.2% | 124,600 |
| 2012/01/18 | 1,489 | 1,587.5 | 1,481 | 1,545 | +68 | +4.6% | 295,400 |
| 2012/01/17 | 1,512.5 | 1,522.5 | 1,466.5 | 1,477 | -12.5 | -0.8% | 189,800 |
| 2012/01/16 | 1,530 | 1,532.5 | 1,455 | 1,489.5 | -50.5 | -3.3% | 263,400 |
| 2012/01/13 | 1,567.5 | 1,567.5 | 1,532.5 | 1,540 | -27.5 | -1.8% | 177,800 |
| 2012/01/12 | 1,585 | 1,600 | 1,550 | 1,567.5 | -2.5 | -0.2% | 136,800 |
| 2012/01/11 | 1,580 | 1,652.5 | 1,567.5 | 1,570 | -7.5 | -0.5% | 211,800 |
| 2012/01/10 | 1,585 | 1,602.5 | 1,557.5 | 1,577.5 | -17.5 | -1.1% | 139,400 |
| 2012/01/06 | 1,617.5 | 1,667.5 | 1,582.5 | 1,595 | -20 | -1.2% | 218,400 |
| 2012/01/05 | 1,675 | 1,677.5 | 1,612.5 | 1,615 | -77.5 | -4.6% | 246,000 |
| 2012/01/04 | 1,700 | 1,737.5 | 1,677.5 | 1,692.5 | -60 | -3.4% | 352,400 |
| 2011/12/30 | 1,545 | 1,752.5 | 1,545 | 1,752.5 | +212.5 | +13.8% | 536,800 |
| 2011/12/29 | 1,532.5 | 1,557.5 | 1,527.5 | 1,540 | -12.5 | -0.8% | 111,400 |
| 2011/12/28 | 1,542.5 | 1,580 | 1,535 | 1,552.5 | ±0 | ±0% | 161,800 |
| 2011/12/27 | 1,550 | 1,580 | 1,545 | 1,552.5 | -32.5 | -2.1% | 207,600 |
| 2011/12/26 | 1,630 | 1,652.5 | 1,575 | 1,585 | -20 | -1.2% | 192,800 |
| 2011/12/22 | 1,680 | 1,680 | 1,600 | 1,605 | -75 | -4.5% | 189,200 |
| 2011/12/21 | 1,760 | 1,767.5 | 1,665 | 1,680 | -35 | -2% | 193,200 |
| 2011/12/20 | 1,640 | 1,745 | 1,632.5 | 1,715 | +75 | +4.6% | 204,600 |
| 2011/12/19 | 1,702.5 | 1,710 | 1,605 | 1,640 | -57.5 | -3.4% | 205,800 |
| 2011/12/16 | 1,707.5 | 1,747.5 | 1,695 | 1,697.5 | -5 | -0.3% | 219,400 |
| 2011/12/15 | 1,800 | 1,802.5 | 1,700 | 1,702.5 | -107.5 | -5.9% | 222,800 |
| 2011/12/14 | 1,850 | 1,850 | 1,805 | 1,810 | -55 | -2.9% | 121,200 |
| 2011/12/13 | 1,897.5 | 1,910 | 1,862.5 | 1,865 | -52.5 | -2.7% | 108,600 |
| 2011/12/12 | 1,940 | 1,955 | 1,912.5 | 1,917.5 | -2.5 | -0.1% | 95,800 |
| 2011/12/09 | 1,972.5 | 1,982.5 | 1,912.5 | 1,920 | -40 | -2% | 271,400 |
| 2011/12/08 | 1,900 | 1,970 | 1,830 | 1,960 | +60 | +3.2% | 311,000 |
| 2011/12/07 | 1,905 | 1,925 | 1,860 | 1,900 | -12.5 | -0.7% | 139,000 |
| 2011/12/06 | 1,975 | 1,985 | 1,905 | 1,912.5 | -70 | -3.5% | 136,000 |
| 2011/12/05 | 2,000 | 2,015 | 1,962.5 | 1,982.5 | +2.5 | +0.1% | 161,200 |
| 2011/12/02 | 1,937.5 | 1,992.5 | 1,932.5 | 1,980 | +55 | +2.9% | 174,000 |
| 2011/12/01 | 2,000 | 2,050 | 1,920 | 1,925 | -40 | -2% | 316,000 |
| 2011/11/30 | 1,892.5 | 1,965 | 1,837.5 | 1,965 | +37.5 | +1.9% | 321,400 |
| 2011/11/29 | 1,940 | 1,957.5 | 1,910 | 1,927.5 | -20 | -1% | 186,600 |
| 2011/11/28 | 1,950 | 1,980 | 1,907.5 | 1,947.5 | ±0 | ±0% | 276,400 |
| 2011/11/25 | 1,865 | 1,960 | 1,862.5 | 1,947.5 | +65 | +3.5% | 467,000 |
| 2011/11/24 | 1,810 | 1,915 | 1,767.5 | 1,882.5 | +95 | +5.3% | 503,200 |
| 2011/11/22 | 1,700 | 1,830 | 1,697.5 | 1,787.5 | +67.5 | +3.9% | 441,200 |
| 2011/11/21 | 1,677.5 | 1,725 | 1,652.5 | 1,720 | +35 | +2.1% | 251,400 |
| 2011/11/18 | 1,607.5 | 1,722.5 | 1,607.5 | 1,685 | +45 | +2.7% | 270,200 |
| 2011/11/17 | 1,570 | 1,660 | 1,510 | 1,640 | +90 | +5.8% | 283,600 |
| 2011/11/16 | 1,650 | 1,652.5 | 1,547.5 | 1,550 | -82.5 | -5.1% | 154,000 |
3251～
3300
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
