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 |
|---|---|---|---|---|---|---|---|
| 2011/01/24 | 2,055 | 2,135 | 2,042.5 | 2,112.5 | +37.5 | +1.8% | 177,400 |
| 2011/01/21 | 2,205 | 2,215 | 2,010 | 2,075 | -152.5 | -6.8% | 471,800 |
| 2011/01/20 | 2,267.5 | 2,290 | 2,212.5 | 2,227.5 | -35 | -1.5% | 211,200 |
| 2011/01/19 | 2,335 | 2,335 | 2,262.5 | 2,262.5 | -55 | -2.4% | 162,000 |
| 2011/01/18 | 2,272.5 | 2,320 | 2,240 | 2,317.5 | +47.5 | +2.1% | 158,400 |
| 2011/01/17 | 2,267.5 | 2,292.5 | 2,255 | 2,270 | +17.5 | +0.8% | 125,400 |
| 2011/01/14 | 2,245 | 2,337.5 | 2,245 | 2,252.5 | -5 | -0.2% | 363,000 |
| 2011/01/13 | 2,295 | 2,295 | 2,240 | 2,257.5 | -22.5 | -1% | 208,200 |
| 2011/01/12 | 2,322.5 | 2,337.5 | 2,265 | 2,280 | -40 | -1.7% | 188,600 |
| 2011/01/11 | 2,305 | 2,347.5 | 2,300 | 2,320 | +25 | +1.1% | 139,200 |
| 2011/01/07 | 2,300 | 2,332.5 | 2,280 | 2,295 | -5 | -0.2% | 111,000 |
| 2011/01/06 | 2,320 | 2,337.5 | 2,285 | 2,300 | -2.5 | -0.1% | 153,400 |
| 2011/01/05 | 2,342.5 | 2,372.5 | 2,290 | 2,302.5 | -37.5 | -1.6% | 161,200 |
| 2011/01/04 | 2,390 | 2,390 | 2,327.5 | 2,340 | -35 | -1.5% | 224,000 |
| 2010/12/30 | 2,285 | 2,375 | 2,240 | 2,375 | +77.5 | +3.4% | 199,200 |
| 2010/12/29 | 2,312.5 | 2,335 | 2,285 | 2,297.5 | -27.5 | -1.2% | 200,600 |
| 2010/12/28 | 2,237.5 | 2,337.5 | 2,227.5 | 2,325 | +105 | +4.7% | 356,200 |
| 2010/12/27 | 2,225 | 2,247.5 | 2,212.5 | 2,220 | -27.5 | -1.2% | 147,400 |
| 2010/12/24 | 2,210 | 2,270 | 2,207.5 | 2,247.5 | +20 | +0.9% | 200,000 |
| 2010/12/22 | 2,272.5 | 2,300 | 2,202.5 | 2,227.5 | -72.5 | -3.2% | 376,000 |
| 2010/12/21 | 2,317.5 | 2,355 | 2,250 | 2,300 | -12.5 | -0.5% | 336,400 |
| 2010/12/20 | 2,352.5 | 2,375 | 2,272.5 | 2,312.5 | -27.5 | -1.2% | 406,000 |
| 2010/12/17 | 2,257.5 | 2,347.5 | 2,255 | 2,340 | +100 | +4.5% | 706,000 |
| 2010/12/16 | 2,205 | 2,265 | 2,177.5 | 2,240 | +10 | +0.4% | 471,800 |
| 2010/12/15 | 2,117.5 | 2,230 | 2,085 | 2,230 | +140 | +6.7% | 684,200 |
| 2010/12/14 | 2,032.5 | 2,097.5 | 2,017.5 | 2,090 | +80 | +4% | 263,800 |
| 2010/12/13 | 1,995 | 2,037.5 | 1,995 | 2,010 | +12.5 | +0.6% | 95,400 |
| 2010/12/10 | 2,047.5 | 2,047.5 | 1,987.5 | 1,997.5 | -62.5 | -3% | 207,000 |
| 2010/12/09 | 2,100 | 2,117.5 | 2,050 | 2,060 | -12.5 | -0.6% | 235,000 |
| 2010/12/08 | 2,040 | 2,100 | 2,032.5 | 2,072.5 | +47.5 | +2.3% | 327,000 |
| 2010/12/07 | 1,990 | 2,042.5 | 1,972.5 | 2,025 | +15 | +0.7% | 216,400 |
| 2010/12/06 | 1,957.5 | 2,025 | 1,917.5 | 2,010 | +47.5 | +2.4% | 297,600 |
| 2010/12/03 | 2,012.5 | 2,035 | 1,942.5 | 1,962.5 | -45 | -2.2% | 319,600 |
| 2010/12/02 | 2,037.5 | 2,080 | 2,000 | 2,007.5 | -5 | -0.2% | 323,400 |
| 2010/12/01 | 2,065 | 2,067.5 | 2,002.5 | 2,012.5 | -85 | -4.1% | 255,000 |
| 2010/11/30 | 2,040 | 2,097.5 | 1,960 | 2,097.5 | +40 | +1.9% | 337,400 |
| 2010/11/29 | 2,095 | 2,135 | 2,050 | 2,057.5 | -7.5 | -0.4% | 246,600 |
| 2010/11/26 | 2,122.5 | 2,140 | 2,030 | 2,065 | -30 | -1.4% | 426,200 |
| 2010/11/25 | 2,045 | 2,110 | 2,030 | 2,095 | +70 | +3.5% | 551,800 |
| 2010/11/24 | 1,910 | 2,037.5 | 1,875 | 2,025 | +75 | +3.8% | 540,600 |
| 2010/11/22 | 1,865 | 1,967.5 | 1,840 | 1,950 | +102.5 | +5.5% | 480,000 |
| 2010/11/19 | 1,872.5 | 1,885 | 1,807.5 | 1,847.5 | +10 | +0.5% | 230,400 |
| 2010/11/18 | 1,787.5 | 1,860 | 1,787.5 | 1,837.5 | +52.5 | +2.9% | 301,800 |
| 2010/11/17 | 1,790 | 1,852.5 | 1,772.5 | 1,785 | -37.5 | -2.1% | 355,400 |
| 2010/11/16 | 1,750 | 1,835 | 1,727.5 | 1,822.5 | +82.5 | +4.7% | 351,000 |
| 2010/11/15 | 1,750 | 1,790 | 1,722.5 | 1,740 | -22.5 | -1.3% | 323,000 |
| 2010/11/12 | 1,645 | 1,770 | 1,627.5 | 1,762.5 | +117.5 | +7.1% | 563,000 |
| 2010/11/11 | 1,575 | 1,645 | 1,562.5 | 1,645 | +85 | +5.4% | 180,000 |
| 2010/11/10 | 1,555 | 1,615 | 1,542.5 | 1,560 | +12.5 | +0.8% | 217,200 |
| 2010/11/09 | 1,585 | 1,587.5 | 1,545 | 1,547.5 | -40 | -2.5% | 87,800 |
3501～
3550
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
