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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,001 | 1,001 | 1,000 | 1,000 | +1 | +0.1% | 2,600 |
| 2022/03/30 | 998 | 1,000 | 998 | 999 | ±0 | ±0% | 3,800 |
| 2022/03/29 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 2,200 |
| 2022/03/28 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 2,600 |
| 2022/03/25 | 999 | 1,001 | 998 | 1,001 | +2 | +0.2% | 6,600 |
| 2022/03/24 | 998 | 1,000 | 998 | 999 | -1 | -0.1% | 2,300 |
| 2022/03/23 | 1,000 | 1,000 | 998 | 1,000 | +2 | +0.2% | 3,600 |
| 2022/03/22 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 5,600 |
| 2022/03/18 | 999 | 999 | 998 | 999 | +1 | +0.1% | 2,700 |
| 2022/03/17 | 999 | 999 | 998 | 998 | -1 | -0.1% | 1,600 |
| 2022/03/16 | 996 | 999 | 996 | 999 | +3 | +0.3% | 2,200 |
| 2022/03/15 | 997 | 998 | 996 | 996 | -1 | -0.1% | 1,800 |
| 2022/03/14 | 995 | 998 | 995 | 997 | +1 | +0.1% | 2,500 |
| 2022/03/11 | 996 | 998 | 996 | 996 | ±0 | ±0% | 1,500 |
| 2022/03/10 | 995 | 998 | 995 | 996 | +1 | +0.1% | 4,000 |
| 2022/03/09 | 995 | 997 | 995 | 995 | ±0 | ±0% | 1,500 |
| 2022/03/08 | 995 | 998 | 995 | 995 | ±0 | ±0% | 4,100 |
| 2022/03/07 | 997 | 997 | 995 | 995 | -2 | -0.2% | 6,200 |
| 2022/03/04 | 997 | 1,000 | 997 | 997 | -3 | -0.3% | 2,600 |
| 2022/03/03 | 998 | 1,000 | 997 | 1,000 | +3 | +0.3% | 2,400 |
| 2022/03/02 | 999 | 1,000 | 997 | 997 | -2 | -0.2% | 2,400 |
| 2022/03/01 | 1,000 | 1,000 | 998 | 999 | +2 | +0.2% | 2,000 |
| 2022/02/28 | 999 | 1,000 | 997 | 997 | ±0 | ±0% | 2,400 |
| 2022/02/25 | 997 | 1,000 | 997 | 997 | ±0 | ±0% | 2,700 |
| 2022/02/24 | 998 | 999 | 997 | 997 | -1 | -0.1% | 3,900 |
| 2022/02/22 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 1,900 |
| 2022/02/21 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 3,400 |
| 2022/02/18 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 1,900 |
| 2022/02/17 | 999 | 1,001 | 999 | 1,000 | +1 | +0.1% | 1,400 |
| 2022/02/16 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 2,100 |
| 2022/02/15 | 1,000 | 1,001 | 999 | 1,000 | +2 | +0.2% | 2,200 |
| 2022/02/14 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 4,000 |
| 2022/02/10 | 1,000 | 1,001 | 999 | 1,000 | ±0 | ±0% | 2,700 |
| 2022/02/09 | 999 | 1,001 | 999 | 1,000 | +1 | +0.1% | 3,200 |
| 2022/02/08 | 1,001 | 1,001 | 999 | 999 | -2 | -0.2% | 1,800 |
| 2022/02/07 | 1,001 | 1,001 | 999 | 1,001 | ±0 | ±0% | 3,600 |
| 2022/02/04 | 1,000 | 1,001 | 998 | 1,001 | +1 | +0.1% | 3,000 |
| 2022/02/03 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 2,900 |
| 2022/02/02 | 998 | 1,000 | 997 | 1,000 | +3 | +0.3% | 2,500 |
| 2022/02/01 | 997 | 1,000 | 997 | 997 | ±0 | ±0% | 2,500 |
| 2022/01/31 | 1,000 | 1,000 | 996 | 997 | -3 | -0.3% | 3,300 |
| 2022/01/28 | 996 | 1,000 | 995 | 1,000 | +4 | +0.4% | 3,100 |
| 2022/01/27 | 998 | 999 | 996 | 996 | -2 | -0.2% | 4,800 |
| 2022/01/26 | 998 | 1,000 | 998 | 998 | ±0 | ±0% | 1,800 |
| 2022/01/25 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 3,700 |
| 2022/01/24 | 1,000 | 1,000 | 998 | 999 | +1 | +0.1% | 2,600 |
| 2022/01/21 | 1,000 | 1,000 | 998 | 998 | -3 | -0.3% | 2,700 |
| 2022/01/20 | 1,001 | 1,001 | 998 | 1,001 | +2 | +0.2% | 4,800 |
| 2022/01/19 | 1,000 | 1,002 | 999 | 999 | -1 | -0.1% | 6,400 |
| 2022/01/18 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 3,100 |
651～
700
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
