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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,035 | 1,035 | 1,031 | 1,033 | +1 | +0.1% | 4,100 |
| 2024/02/21 | 1,032 | 1,035 | 1,032 | 1,032 | ±0 | ±0% | 2,400 |
| 2024/02/20 | 1,035 | 1,035 | 1,032 | 1,032 | -1 | -0.1% | 4,700 |
| 2024/02/19 | 1,029 | 1,033 | 1,029 | 1,033 | +4 | +0.4% | 4,600 |
| 2024/02/16 | 1,031 | 1,031 | 1,028 | 1,029 | -2 | -0.2% | 10,300 |
| 2024/02/15 | 1,033 | 1,033 | 1,031 | 1,031 | -2 | -0.2% | 6,400 |
| 2024/02/14 | 1,036 | 1,036 | 1,033 | 1,033 | -3 | -0.3% | 6,800 |
| 2024/02/13 | 1,036 | 1,037 | 1,036 | 1,036 | -1 | -0.1% | 5,900 |
| 2024/02/09 | 1,038 | 1,039 | 1,037 | 1,037 | -3 | -0.3% | 7,700 |
| 2024/02/08 | 1,042 | 1,043 | 1,039 | 1,040 | -2 | -0.2% | 9,100 |
| 2024/02/07 | 1,045 | 1,045 | 1,040 | 1,042 | -2 | -0.2% | 6,600 |
| 2024/02/06 | 1,051 | 1,077 | 1,040 | 1,044 | -2 | -0.2% | 49,400 |
| 2024/02/05 | 1,047 | 1,048 | 1,045 | 1,046 | -1 | -0.1% | 7,100 |
| 2024/02/02 | 1,046 | 1,047 | 1,045 | 1,047 | +2 | +0.2% | 4,400 |
| 2024/02/01 | 1,049 | 1,049 | 1,045 | 1,045 | ±0 | ±0% | 3,500 |
| 2024/01/31 | 1,047 | 1,049 | 1,045 | 1,045 | -2 | -0.2% | 4,300 |
| 2024/01/30 | 1,050 | 1,050 | 1,047 | 1,047 | -3 | -0.3% | 6,300 |
| 2024/01/29 | 1,051 | 1,054 | 1,049 | 1,050 | -4 | -0.4% | 12,300 |
| 2024/01/26 | 1,045 | 1,055 | 1,045 | 1,054 | +9 | +0.9% | 10,600 |
| 2024/01/25 | 1,030 | 1,046 | 1,027 | 1,045 | +15 | +1.5% | 14,000 |
| 2024/01/24 | 1,036 | 1,036 | 1,030 | 1,030 | -7 | -0.7% | 29,900 |
| 2024/01/23 | 1,050 | 1,050 | 1,037 | 1,037 | -13 | -1.2% | 40,500 |
| 2024/01/22 | 1,061 | 1,062 | 1,050 | 1,050 | -15 | -1.4% | 35,200 |
| 2024/01/19 | 1,070 | 1,070 | 1,065 | 1,065 | -6 | -0.6% | 12,700 |
| 2024/01/18 | 1,068 | 1,074 | 1,068 | 1,071 | +3 | +0.3% | 5,200 |
| 2024/01/17 | 1,075 | 1,076 | 1,066 | 1,068 | -9 | -0.8% | 19,400 |
| 2024/01/16 | 1,079 | 1,079 | 1,076 | 1,077 | -2 | -0.2% | 4,900 |
| 2024/01/15 | 1,081 | 1,087 | 1,076 | 1,079 | -2 | -0.2% | 16,900 |
| 2024/01/12 | 1,081 | 1,083 | 1,081 | 1,081 | -2 | -0.2% | 5,400 |
| 2024/01/11 | 1,084 | 1,084 | 1,080 | 1,083 | ±0 | ±0% | 5,600 |
| 2024/01/10 | 1,082 | 1,083 | 1,077 | 1,083 | +3 | +0.3% | 8,400 |
| 2024/01/09 | 1,088 | 1,088 | 1,080 | 1,080 | -4 | -0.4% | 9,300 |
| 2024/01/05 | 1,074 | 1,087 | 1,074 | 1,084 | +11 | +1% | 9,900 |
| 2024/01/04 | 1,070 | 1,075 | 1,066 | 1,073 | +4 | +0.4% | 10,900 |
| 2023/12/29 | 1,067 | 1,074 | 1,067 | 1,069 | -4 | -0.4% | 9,100 |
| 2023/12/28 | 1,064 | 1,075 | 1,064 | 1,073 | +9 | +0.8% | 12,600 |
| 2023/12/27 | 1,065 | 1,068 | 1,063 | 1,064 | -3 | -0.3% | 23,200 |
| 2023/12/26 | 1,065 | 1,068 | 1,065 | 1,067 | ±0 | ±0% | 13,000 |
| 2023/12/25 | 1,071 | 1,072 | 1,066 | 1,067 | -6 | -0.6% | 16,700 |
| 2023/12/22 | 1,071 | 1,074 | 1,071 | 1,073 | +1 | +0.1% | 6,200 |
| 2023/12/21 | 1,075 | 1,075 | 1,072 | 1,072 | -3 | -0.3% | 3,900 |
| 2023/12/20 | 1,073 | 1,076 | 1,072 | 1,075 | +3 | +0.3% | 7,200 |
| 2023/12/19 | 1,075 | 1,075 | 1,072 | 1,072 | -3 | -0.3% | 7,200 |
| 2023/12/18 | 1,077 | 1,078 | 1,075 | 1,075 | -2 | -0.2% | 7,600 |
| 2023/12/15 | 1,078 | 1,080 | 1,076 | 1,077 | -1 | -0.1% | 5,700 |
| 2023/12/14 | 1,082 | 1,083 | 1,077 | 1,078 | -4 | -0.4% | 9,000 |
| 2023/12/13 | 1,081 | 1,083 | 1,080 | 1,082 | +1 | +0.1% | 8,000 |
| 2023/12/12 | 1,085 | 1,085 | 1,081 | 1,081 | -1 | -0.1% | 8,100 |
| 2023/12/11 | 1,085 | 1,087 | 1,082 | 1,082 | -3 | -0.3% | 11,400 |
| 2023/12/08 | 1,088 | 1,088 | 1,085 | 1,085 | ±0 | ±0% | 9,400 |
51～
100
件表示中 / 3451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 | 106,600円 | -0.6% | - | 0.00% | - | 1.26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 |
| 梅の花 | 104,500円 | +8.1% | +999.9% | 0.96% | 12.23倍 | 3.20倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ジェーソン | 66,300円 | +4.4% | +13.2% | 1.96% | 13.07倍 | 1.39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 |
| サンワカンパニ | 43,500円 | +12.9% | +24.0% | 2.30% | 9.40倍 | 2.69倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ＪＦＬＡＨＤ | 17,200円 | -21.8% | - | 0.00% | 165.38倍 | 1.82倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収で拡大したが、「牛角」等は売却 |
市場注目の銘柄
チャート関連のコラム
