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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,080 | 1,085 | 1,067 | 1,082 | -4 | -0.4% | 12,200 |
| 2024/09/06 | 1,090 | 1,092 | 1,084 | 1,086 | -4 | -0.4% | 3,000 |
| 2024/09/05 | 1,086 | 1,094 | 1,082 | 1,090 | +3 | +0.3% | 3,100 |
| 2024/09/04 | 1,094 | 1,094 | 1,078 | 1,087 | -12 | -1.1% | 10,400 |
| 2024/09/03 | 1,100 | 1,101 | 1,096 | 1,099 | -1 | -0.1% | 10,000 |
| 2024/09/02 | 1,100 | 1,100 | 1,096 | 1,100 | +4 | +0.4% | 10,600 |
| 2024/08/30 | 1,098 | 1,098 | 1,094 | 1,096 | +3 | +0.3% | 6,600 |
| 2024/08/29 | 1,091 | 1,097 | 1,091 | 1,093 | +4 | +0.4% | 5,500 |
| 2024/08/28 | 1,094 | 1,094 | 1,086 | 1,089 | -1 | -0.1% | 4,600 |
| 2024/08/27 | 1,091 | 1,093 | 1,089 | 1,090 | +3 | +0.3% | 7,200 |
| 2024/08/26 | 1,086 | 1,089 | 1,083 | 1,087 | +2 | +0.2% | 3,600 |
| 2024/08/23 | 1,078 | 1,086 | 1,078 | 1,085 | +9 | +0.8% | 7,200 |
| 2024/08/22 | 1,076 | 1,078 | 1,076 | 1,076 | +1 | +0.1% | 3,400 |
| 2024/08/21 | 1,076 | 1,076 | 1,069 | 1,075 | +6 | +0.6% | 2,900 |
| 2024/08/20 | 1,076 | 1,076 | 1,069 | 1,069 | ±0 | ±0% | 2,400 |
| 2024/08/19 | 1,066 | 1,078 | 1,064 | 1,069 | +3 | +0.3% | 10,500 |
| 2024/08/16 | 1,070 | 1,073 | 1,060 | 1,066 | -3 | -0.3% | 10,800 |
| 2024/08/15 | 1,066 | 1,069 | 1,063 | 1,069 | +6 | +0.6% | 5,500 |
| 2024/08/14 | 1,060 | 1,065 | 1,059 | 1,063 | +5 | +0.5% | 2,600 |
| 2024/08/13 | 1,079 | 1,080 | 1,050 | 1,058 | -1 | -0.1% | 13,300 |
| 2024/08/09 | 1,069 | 1,069 | 1,059 | 1,059 | -1 | -0.1% | 3,200 |
| 2024/08/08 | 1,064 | 1,075 | 1,054 | 1,060 | +2 | +0.2% | 12,500 |
| 2024/08/07 | 1,050 | 1,063 | 1,048 | 1,058 | +10 | +1% | 14,800 |
| 2024/08/06 | 1,014 | 1,055 | 1,014 | 1,048 | +48 | +4.8% | 17,300 |
| 2024/08/05 | 1,030 | 1,050 | 1,000 | 1,000 | -61 | -5.7% | 37,000 |
| 2024/08/02 | 1,090 | 1,090 | 1,043 | 1,061 | -33 | -3% | 25,300 |
| 2024/08/01 | 1,097 | 1,097 | 1,092 | 1,094 | -2 | -0.2% | 2,700 |
| 2024/07/31 | 1,096 | 1,098 | 1,095 | 1,096 | ±0 | ±0% | 2,500 |
| 2024/07/30 | 1,094 | 1,097 | 1,094 | 1,096 | +3 | +0.3% | 3,400 |
| 2024/07/29 | 1,095 | 1,097 | 1,093 | 1,093 | ±0 | ±0% | 5,300 |
| 2024/07/26 | 1,098 | 1,098 | 1,092 | 1,093 | -1 | -0.1% | 2,800 |
| 2024/07/25 | 1,098 | 1,099 | 1,092 | 1,094 | -5 | -0.5% | 8,200 |
| 2024/07/24 | 1,096 | 1,099 | 1,095 | 1,099 | +3 | +0.3% | 3,800 |
| 2024/07/23 | 1,095 | 1,096 | 1,093 | 1,096 | +1 | +0.1% | 1,500 |
| 2024/07/22 | 1,092 | 1,095 | 1,090 | 1,095 | +3 | +0.3% | 3,100 |
| 2024/07/19 | 1,093 | 1,098 | 1,092 | 1,092 | -1 | -0.1% | 6,800 |
| 2024/07/18 | 1,093 | 1,096 | 1,091 | 1,093 | ±0 | ±0% | 4,600 |
| 2024/07/17 | 1,092 | 1,093 | 1,090 | 1,093 | +2 | +0.2% | 1,900 |
| 2024/07/16 | 1,087 | 1,092 | 1,085 | 1,091 | +2 | +0.2% | 6,800 |
| 2024/07/12 | 1,089 | 1,092 | 1,088 | 1,089 | -4 | -0.4% | 4,400 |
| 2024/07/11 | 1,092 | 1,093 | 1,089 | 1,093 | +1 | +0.1% | 3,300 |
| 2024/07/10 | 1,085 | 1,092 | 1,085 | 1,092 | +1 | +0.1% | 9,400 |
| 2024/07/09 | 1,089 | 1,094 | 1,089 | 1,091 | +2 | +0.2% | 2,600 |
| 2024/07/08 | 1,095 | 1,096 | 1,089 | 1,089 | ±0 | ±0% | 8,000 |
| 2024/07/05 | 1,090 | 1,092 | 1,089 | 1,089 | -1 | -0.1% | 3,200 |
| 2024/07/04 | 1,092 | 1,094 | 1,090 | 1,090 | -2 | -0.2% | 5,200 |
| 2024/07/03 | 1,087 | 1,092 | 1,085 | 1,092 | +5 | +0.5% | 4,300 |
| 2024/07/02 | 1,091 | 1,092 | 1,086 | 1,087 | -4 | -0.4% | 3,300 |
| 2024/07/01 | 1,087 | 1,092 | 1,087 | 1,091 | +4 | +0.4% | 6,900 |
| 2024/06/28 | 1,085 | 1,087 | 1,085 | 1,087 | +3 | +0.3% | 3,400 |
51～
100
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
