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 |
|---|---|---|---|---|---|---|---|
| 2011/11/15 | 1,640 | 1,675 | 1,622.5 | 1,632.5 | -27.5 | -1.7% | 196,800 |
| 2011/11/14 | 1,607.5 | 1,667.5 | 1,585 | 1,660 | +77.5 | +4.9% | 340,400 |
| 2011/11/11 | 1,499.5 | 1,582.5 | 1,483.5 | 1,582.5 | +52.5 | +3.4% | 334,400 |
| 2011/11/10 | 1,437.5 | 1,537.5 | 1,415 | 1,530 | +42.5 | +2.9% | 436,000 |
| 2011/11/09 | 1,512.5 | 1,530 | 1,466.5 | 1,487.5 | +22.5 | +1.5% | 341,800 |
| 2011/11/08 | 1,499.5 | 1,532.5 | 1,437.5 | 1,465 | -182.5 | -11.1% | 1,113,400 |
| 2011/11/07 | 1,677.5 | 1,692.5 | 1,640 | 1,647.5 | -30 | -1.8% | 152,000 |
| 2011/11/04 | 1,707.5 | 1,727.5 | 1,650 | 1,677.5 | +22.5 | +1.4% | 237,200 |
| 2011/11/02 | 1,692.5 | 1,722.5 | 1,625 | 1,655 | -95 | -5.4% | 318,000 |
| 2011/11/01 | 1,795 | 1,825 | 1,742.5 | 1,750 | -72.5 | -4% | 286,400 |
| 2011/10/31 | 1,817.5 | 1,900 | 1,812.5 | 1,822.5 | +12.5 | +0.7% | 309,000 |
| 2011/10/28 | 1,845 | 1,942.5 | 1,800 | 1,810 | +25 | +1.4% | 767,600 |
| 2011/10/27 | 1,842.5 | 1,842.5 | 1,757.5 | 1,785 | -60 | -3.3% | 357,200 |
| 2011/10/26 | 1,827.5 | 1,865 | 1,785 | 1,845 | -22.5 | -1.2% | 190,200 |
| 2011/10/25 | 1,917.5 | 1,927.5 | 1,820 | 1,867.5 | -32.5 | -1.7% | 287,000 |
| 2011/10/24 | 1,802.5 | 1,905 | 1,785 | 1,900 | +130 | +7.3% | 328,600 |
| 2011/10/21 | 1,860 | 1,872.5 | 1,755 | 1,770 | -90 | -4.8% | 422,400 |
| 2011/10/20 | 1,895 | 1,930 | 1,855 | 1,860 | -32.5 | -1.7% | 243,000 |
| 2011/10/19 | 1,935 | 2,030 | 1,875 | 1,892.5 | -20 | -1% | 677,400 |
| 2011/10/18 | 1,860 | 1,970 | 1,855 | 1,912.5 | -7.5 | -0.4% | 347,000 |
| 2011/10/17 | 2,040 | 2,040 | 1,880 | 1,920 | ±0 | ±0% | 542,200 |
| 2011/10/14 | 1,907.5 | 2,050 | 1,875 | 1,920 | -20 | -1% | 1,280,600 |
| 2011/10/13 | 1,652.5 | 1,955 | 1,650 | 1,940 | +335 | +20.9% | 1,559,600 |
| 2011/10/12 | 1,491 | 1,620 | 1,483 | 1,605 | +90 | +5.9% | 300,000 |
| 2011/10/11 | 1,510 | 1,555 | 1,495 | 1,515 | +52.5 | +3.6% | 173,000 |
| 2011/10/07 | 1,495 | 1,530 | 1,457.5 | 1,462.5 | +15 | +1% | 307,000 |
| 2011/10/06 | 1,365 | 1,463.5 | 1,365 | 1,447.5 | +112 | +8.4% | 345,200 |
| 2011/10/05 | 1,446.5 | 1,446.5 | 1,323 | 1,335.5 | -86 | -6% | 288,000 |
| 2011/10/04 | 1,425 | 1,425.5 | 1,382 | 1,421.5 | -31 | -2.1% | 226,600 |
| 2011/10/03 | 1,491 | 1,520 | 1,442.5 | 1,452.5 | -72.5 | -4.8% | 240,600 |
| 2011/09/30 | 1,602.5 | 1,635 | 1,520 | 1,525 | -80 | -5% | 260,200 |
| 2011/09/29 | 1,480 | 1,625 | 1,480 | 1,605 | +62.5 | +4.1% | 234,600 |
| 2011/09/28 | 1,507.5 | 1,550 | 1,499 | 1,542.5 | +66.5 | +4.5% | 175,000 |
| 2011/09/27 | 1,502.5 | 1,517.5 | 1,450 | 1,476 | +32.5 | +2.3% | 208,200 |
| 2011/09/26 | 1,580 | 1,587.5 | 1,442 | 1,443.5 | -171.5 | -10.6% | 339,400 |
| 2011/09/22 | 1,610 | 1,700 | 1,610 | 1,615 | -65 | -3.9% | 219,800 |
| 2011/09/21 | 1,705 | 1,737.5 | 1,672.5 | 1,680 | -45 | -2.6% | 132,000 |
| 2011/09/20 | 1,752.5 | 1,755 | 1,702.5 | 1,725 | -72.5 | -4% | 156,000 |
| 2011/09/16 | 1,710 | 1,797.5 | 1,690 | 1,797.5 | +122.5 | +7.3% | 329,000 |
| 2011/09/15 | 1,727.5 | 1,757.5 | 1,645 | 1,675 | -17.5 | -1% | 202,000 |
| 2011/09/14 | 1,805 | 1,832.5 | 1,675 | 1,692.5 | -120 | -6.6% | 192,600 |
| 2011/09/13 | 1,797.5 | 1,825 | 1,750 | 1,812.5 | +27.5 | +1.5% | 155,200 |
| 2011/09/12 | 1,865 | 1,867.5 | 1,780 | 1,785 | -125 | -6.5% | 226,200 |
| 2011/09/09 | 1,892.5 | 1,945 | 1,892.5 | 1,910 | +2.5 | +0.1% | 128,800 |
| 2011/09/08 | 2,010 | 2,020 | 1,882.5 | 1,907.5 | -67.5 | -3.4% | 203,400 |
| 2011/09/07 | 1,935 | 1,980 | 1,922.5 | 1,975 | +95 | +5.1% | 108,000 |
| 2011/09/06 | 1,940 | 1,950 | 1,860 | 1,880 | -90 | -4.6% | 181,800 |
| 2011/09/05 | 2,035 | 2,045 | 1,960 | 1,970 | -110 | -5.3% | 141,800 |
| 2011/09/02 | 2,095 | 2,142.5 | 2,060 | 2,080 | -35 | -1.7% | 131,800 |
| 2011/09/01 | 2,075 | 2,170 | 2,075 | 2,115 | +47.5 | +2.3% | 154,000 |
3301～
3350
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
