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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 3,185 | 3,225 | 3,160 | 3,210 | +55 | +1.7% | 95,000 |
| 2011/06/20 | 3,270 | 3,270 | 3,155 | 3,155 | -85 | -2.6% | 185,600 |
| 2011/06/17 | 3,320 | 3,340 | 3,230 | 3,240 | -75 | -2.3% | 144,600 |
| 2011/06/16 | 3,275 | 3,375 | 3,275 | 3,315 | +5 | +0.2% | 127,400 |
| 2011/06/15 | 3,360 | 3,365 | 3,275 | 3,310 | -20 | -0.6% | 134,400 |
| 2011/06/14 | 3,350 | 3,380 | 3,305 | 3,330 | -15 | -0.4% | 187,800 |
| 2011/06/13 | 3,355 | 3,385 | 3,335 | 3,345 | -50 | -1.5% | 122,600 |
| 2011/06/10 | 3,450 | 3,510 | 3,390 | 3,395 | -10 | -0.3% | 221,600 |
| 2011/06/09 | 3,360 | 3,440 | 3,345 | 3,405 | +15 | +0.4% | 166,400 |
| 2011/06/08 | 3,425 | 3,455 | 3,300 | 3,390 | -35 | -1% | 260,600 |
| 2011/06/07 | 3,425 | 3,455 | 3,315 | 3,425 | +20 | +0.6% | 307,200 |
| 2011/06/06 | 3,465 | 3,530 | 3,385 | 3,405 | -75 | -2.2% | 292,000 |
| 2011/06/03 | 3,575 | 3,625 | 3,440 | 3,480 | -40 | -1.1% | 608,000 |
| 2011/06/02 | 3,425 | 3,535 | 3,400 | 3,520 | +15 | +0.4% | 444,200 |
| 2011/06/01 | 3,315 | 3,530 | 3,300 | 3,505 | +210 | +6.4% | 613,200 |
| 2011/05/31 | 3,275 | 3,330 | 3,275 | 3,295 | +40 | +1.2% | 215,400 |
| 2011/05/30 | 3,300 | 3,315 | 3,235 | 3,255 | -70 | -2.1% | 215,400 |
| 2011/05/27 | 3,190 | 3,340 | 3,175 | 3,325 | +100 | +3.1% | 264,200 |
| 2011/05/26 | 3,170 | 3,270 | 3,130 | 3,225 | +105 | +3.4% | 309,000 |
| 2011/05/25 | 3,305 | 3,305 | 3,120 | 3,120 | -145 | -4.4% | 395,200 |
| 2011/05/24 | 3,275 | 3,350 | 3,235 | 3,265 | -20 | -0.6% | 305,200 |
| 2011/05/23 | 3,400 | 3,430 | 3,270 | 3,285 | -165 | -4.8% | 352,000 |
| 2011/05/20 | 3,495 | 3,530 | 3,425 | 3,450 | -40 | -1.1% | 291,000 |
| 2011/05/19 | 3,590 | 3,615 | 3,490 | 3,490 | -110 | -3.1% | 309,400 |
| 2011/05/18 | 3,500 | 3,630 | 3,470 | 3,600 | +105 | +3% | 407,000 |
| 2011/05/17 | 3,360 | 3,535 | 3,335 | 3,495 | +85 | +2.5% | 378,200 |
| 2011/05/16 | 3,440 | 3,470 | 3,410 | 3,410 | -65 | -1.9% | 195,600 |
| 2011/05/13 | 3,595 | 3,615 | 3,425 | 3,475 | -95 | -2.7% | 394,600 |
| 2011/05/12 | 3,555 | 3,660 | 3,525 | 3,570 | -35 | -1% | 514,600 |
| 2011/05/11 | 3,475 | 3,650 | 3,460 | 3,605 | +160 | +4.6% | 868,800 |
| 2011/05/10 | 3,300 | 3,470 | 3,275 | 3,445 | -5 | -0.1% | 772,800 |
| 2011/05/09 | 3,550 | 3,570 | 3,430 | 3,450 | -120 | -3.4% | 551,000 |
| 2011/05/06 | 3,360 | 3,570 | 3,330 | 3,570 | +285 | +8.7% | 865,200 |
| 2011/05/02 | 3,340 | 3,360 | 3,270 | 3,285 | +10 | +0.3% | 226,200 |
| 2011/04/28 | 3,230 | 3,320 | 3,210 | 3,275 | +35 | +1.1% | 371,000 |
| 2011/04/27 | 3,080 | 3,270 | 3,010 | 3,240 | +155 | +5% | 404,000 |
| 2011/04/26 | 3,140 | 3,140 | 3,070 | 3,085 | -50 | -1.6% | 139,600 |
| 2011/04/25 | 3,175 | 3,225 | 3,120 | 3,135 | -10 | -0.3% | 156,400 |
| 2011/04/22 | 3,105 | 3,175 | 3,065 | 3,145 | +20 | +0.6% | 145,600 |
| 2011/04/21 | 3,180 | 3,190 | 3,110 | 3,125 | -10 | -0.3% | 122,400 |
| 2011/04/20 | 3,165 | 3,200 | 3,130 | 3,135 | -5 | -0.2% | 173,600 |
| 2011/04/19 | 3,150 | 3,225 | 3,110 | 3,140 | -55 | -1.7% | 254,200 |
| 2011/04/18 | 3,345 | 3,375 | 3,185 | 3,195 | -85 | -2.6% | 413,600 |
| 2011/04/15 | 3,155 | 3,330 | 3,115 | 3,280 | +125 | +4% | 512,600 |
| 2011/04/14 | 3,135 | 3,175 | 3,100 | 3,155 | +10 | +0.3% | 229,000 |
| 2011/04/13 | 3,125 | 3,185 | 3,025 | 3,145 | +60 | +1.9% | 455,200 |
| 2011/04/12 | 3,245 | 3,265 | 3,080 | 3,085 | -220 | -6.7% | 424,400 |
| 2011/04/11 | 3,370 | 3,450 | 3,295 | 3,305 | -115 | -3.4% | 277,200 |
| 2011/04/08 | 3,295 | 3,450 | 3,210 | 3,420 | +100 | +3% | 457,000 |
| 2011/04/07 | 3,475 | 3,515 | 3,295 | 3,320 | -140 | -4% | 383,600 |
3401～
3450
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
