ヴィレッジヴァンガードコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,078 | 1,078 | 1,077 | 1,078 | +1 | +0.1% | 6,100 |
| 2022/11/09 | 1,078 | 1,079 | 1,076 | 1,077 | -1 | -0.1% | 7,300 |
| 2022/11/08 | 1,078 | 1,078 | 1,076 | 1,078 | +1 | +0.1% | 8,900 |
| 2022/11/07 | 1,078 | 1,078 | 1,077 | 1,077 | ±0 | ±0% | 10,000 |
| 2022/11/04 | 1,075 | 1,078 | 1,075 | 1,077 | +1 | +0.1% | 8,900 |
| 2022/11/02 | 1,077 | 1,078 | 1,076 | 1,076 | -1 | -0.1% | 8,900 |
| 2022/11/01 | 1,076 | 1,079 | 1,076 | 1,077 | +1 | +0.1% | 5,600 |
| 2022/10/31 | 1,076 | 1,078 | 1,075 | 1,076 | ±0 | ±0% | 11,600 |
| 2022/10/28 | 1,075 | 1,079 | 1,075 | 1,076 | -3 | -0.3% | 9,300 |
| 2022/10/27 | 1,079 | 1,079 | 1,076 | 1,079 | ±0 | ±0% | 5,200 |
| 2022/10/26 | 1,079 | 1,079 | 1,077 | 1,079 | ±0 | ±0% | 5,300 |
| 2022/10/25 | 1,080 | 1,080 | 1,078 | 1,079 | -1 | -0.1% | 3,400 |
| 2022/10/24 | 1,082 | 1,082 | 1,078 | 1,080 | -1 | -0.1% | 8,300 |
| 2022/10/21 | 1,080 | 1,081 | 1,079 | 1,081 | +1 | +0.1% | 4,700 |
| 2022/10/20 | 1,080 | 1,080 | 1,078 | 1,080 | ±0 | ±0% | 3,600 |
| 2022/10/19 | 1,078 | 1,080 | 1,077 | 1,080 | ±0 | ±0% | 6,400 |
| 2022/10/18 | 1,079 | 1,080 | 1,078 | 1,080 | +1 | +0.1% | 5,300 |
| 2022/10/17 | 1,078 | 1,079 | 1,076 | 1,079 | +1 | +0.1% | 5,900 |
| 2022/10/14 | 1,079 | 1,080 | 1,073 | 1,078 | +2 | +0.2% | 8,300 |
| 2022/10/13 | 1,079 | 1,079 | 1,076 | 1,076 | -3 | -0.3% | 4,100 |
| 2022/10/12 | 1,076 | 1,079 | 1,076 | 1,079 | +1 | +0.1% | 5,700 |
| 2022/10/11 | 1,075 | 1,078 | 1,072 | 1,078 | +3 | +0.3% | 6,000 |
| 2022/10/07 | 1,075 | 1,077 | 1,071 | 1,075 | -1 | -0.1% | 5,600 |
| 2022/10/06 | 1,075 | 1,078 | 1,074 | 1,076 | +3 | +0.3% | 2,600 |
| 2022/10/05 | 1,072 | 1,075 | 1,071 | 1,073 | +1 | +0.1% | 6,200 |
| 2022/10/04 | 1,070 | 1,072 | 1,067 | 1,072 | +6 | +0.6% | 6,600 |
| 2022/10/03 | 1,070 | 1,071 | 1,066 | 1,066 | -5 | -0.5% | 6,500 |
| 2022/09/30 | 1,070 | 1,074 | 1,070 | 1,071 | +1 | +0.1% | 5,300 |
| 2022/09/29 | 1,064 | 1,070 | 1,064 | 1,070 | +9 | +0.8% | 4,500 |
| 2022/09/28 | 1,062 | 1,065 | 1,061 | 1,061 | -2 | -0.2% | 7,100 |
| 2022/09/27 | 1,065 | 1,067 | 1,063 | 1,063 | -2 | -0.2% | 10,100 |
| 2022/09/26 | 1,070 | 1,070 | 1,065 | 1,065 | -5 | -0.5% | 7,900 |
| 2022/09/22 | 1,068 | 1,073 | 1,068 | 1,070 | ±0 | ±0% | 3,400 |
| 2022/09/21 | 1,070 | 1,072 | 1,070 | 1,070 | ±0 | ±0% | 2,900 |
| 2022/09/20 | 1,080 | 1,080 | 1,070 | 1,070 | -6 | -0.6% | 7,100 |
| 2022/09/16 | 1,075 | 1,076 | 1,071 | 1,076 | +10 | +0.9% | 6,000 |
| 2022/09/15 | 1,066 | 1,073 | 1,066 | 1,066 | ±0 | ±0% | 5,400 |
| 2022/09/14 | 1,070 | 1,070 | 1,055 | 1,066 | -7 | -0.7% | 12,400 |
| 2022/09/13 | 1,079 | 1,079 | 1,073 | 1,073 | -6 | -0.6% | 8,000 |
| 2022/09/12 | 1,084 | 1,084 | 1,078 | 1,079 | -3 | -0.3% | 8,800 |
| 2022/09/09 | 1,080 | 1,082 | 1,080 | 1,082 | ±0 | ±0% | 2,800 |
| 2022/09/08 | 1,081 | 1,084 | 1,080 | 1,082 | +2 | +0.2% | 3,300 |
| 2022/09/07 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 4,600 |
| 2022/09/06 | 1,084 | 1,085 | 1,082 | 1,085 | ±0 | ±0% | 2,700 |
| 2022/09/05 | 1,088 | 1,088 | 1,085 | 1,085 | +2 | +0.2% | 3,300 |
| 2022/09/02 | 1,088 | 1,088 | 1,083 | 1,083 | -1 | -0.1% | 4,900 |
| 2022/09/01 | 1,086 | 1,086 | 1,083 | 1,084 | +1 | +0.1% | 2,500 |
| 2022/08/31 | 1,083 | 1,085 | 1,082 | 1,083 | ±0 | ±0% | 3,100 |
| 2022/08/30 | 1,086 | 1,086 | 1,083 | 1,083 | -2 | -0.2% | 2,800 |
| 2022/08/29 | 1,085 | 1,085 | 1,082 | 1,085 | ±0 | ±0% | 7,200 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ヴィレッジＶ」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 |
|---|---|---|---|---|---|---|---|---|
| ヴィレッジＶ | 109,900円 | +9.8% | - | 0.00% | - | 1.88倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| ワッツ | 66,600円 | +1.2% | +5.9% | 2.25% | 9.23倍 | 0.70倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| ジェーソン | 67,500円 | +4.4% | +13.2% | 1.93% | 13.31倍 | 1.37倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| コナカ | 24,400円 | -1.1% | - | 4.10% | 15.73倍 | 0.50倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| アシードＨＤ | 63,400円 | +11.8% | +10.8% | 2.84% | 9.75倍 | 1.10倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
