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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,085 | 1,087 | 1,084 | 1,085 | ±0 | ±0% | 7,800 |
2023/12/06 | 1,083 | 1,089 | 1,083 | 1,085 | +2 | +0.2% | 7,600 |
2023/12/05 | 1,090 | 1,090 | 1,083 | 1,083 | ±0 | ±0% | 8,800 |
2023/12/04 | 1,090 | 1,090 | 1,082 | 1,083 | -3 | -0.3% | 11,800 |
2023/12/01 | 1,090 | 1,090 | 1,081 | 1,086 | -4 | -0.4% | 12,600 |
2023/11/30 | 1,080 | 1,100 | 1,080 | 1,090 | +8 | +0.7% | 24,700 |
2023/11/29 | 1,072 | 1,091 | 1,060 | 1,082 | -50 | -4.4% | 83,600 |
2023/11/28 | 1,130 | 1,136 | 1,129 | 1,132 | +2 | +0.2% | 55,400 |
2023/11/27 | 1,129 | 1,130 | 1,127 | 1,130 | +1 | +0.1% | 36,700 |
2023/11/24 | 1,128 | 1,129 | 1,127 | 1,129 | +1 | +0.1% | 20,100 |
2023/11/22 | 1,127 | 1,129 | 1,127 | 1,128 | -1 | -0.1% | 11,900 |
2023/11/21 | 1,129 | 1,129 | 1,127 | 1,129 | ±0 | ±0% | 9,700 |
2023/11/20 | 1,128 | 1,129 | 1,127 | 1,129 | +2 | +0.2% | 14,400 |
2023/11/17 | 1,127 | 1,127 | 1,125 | 1,127 | +3 | +0.3% | 8,300 |
2023/11/16 | 1,125 | 1,126 | 1,123 | 1,124 | -1 | -0.1% | 12,400 |
2023/11/15 | 1,124 | 1,125 | 1,123 | 1,125 | +1 | +0.1% | 11,700 |
2023/11/14 | 1,124 | 1,124 | 1,122 | 1,124 | ±0 | ±0% | 6,900 |
2023/11/13 | 1,124 | 1,124 | 1,120 | 1,124 | +1 | +0.1% | 15,900 |
2023/11/10 | 1,121 | 1,123 | 1,120 | 1,123 | +2 | +0.2% | 8,200 |
2023/11/09 | 1,120 | 1,121 | 1,118 | 1,121 | ±0 | ±0% | 7,100 |
2023/11/08 | 1,120 | 1,122 | 1,119 | 1,121 | +2 | +0.2% | 9,300 |
2023/11/07 | 1,115 | 1,119 | 1,114 | 1,119 | +1 | +0.1% | 10,000 |
2023/11/06 | 1,113 | 1,118 | 1,113 | 1,118 | +5 | +0.4% | 16,800 |
2023/11/02 | 1,122 | 1,122 | 1,113 | 1,113 | -7 | -0.6% | 15,700 |
2023/11/01 | 1,125 | 1,127 | 1,120 | 1,120 | -4 | -0.4% | 15,000 |
2023/10/31 | 1,125 | 1,127 | 1,124 | 1,124 | -2 | -0.2% | 10,300 |
2023/10/30 | 1,129 | 1,130 | 1,126 | 1,126 | -2 | -0.2% | 11,300 |
2023/10/27 | 1,125 | 1,128 | 1,124 | 1,128 | ±0 | ±0% | 6,600 |
2023/10/26 | 1,130 | 1,130 | 1,125 | 1,128 | -2 | -0.2% | 4,900 |
2023/10/25 | 1,129 | 1,130 | 1,127 | 1,130 | +3 | +0.3% | 6,200 |
2023/10/24 | 1,129 | 1,129 | 1,122 | 1,127 | -2 | -0.2% | 5,100 |
2023/10/23 | 1,124 | 1,130 | 1,121 | 1,129 | +5 | +0.4% | 13,400 |
2023/10/20 | 1,128 | 1,128 | 1,121 | 1,124 | -2 | -0.2% | 5,100 |
2023/10/19 | 1,128 | 1,129 | 1,125 | 1,126 | -1 | -0.1% | 4,800 |
2023/10/18 | 1,125 | 1,127 | 1,124 | 1,127 | +3 | +0.3% | 6,100 |
2023/10/17 | 1,116 | 1,124 | 1,116 | 1,124 | +8 | +0.7% | 8,900 |
2023/10/16 | 1,114 | 1,118 | 1,114 | 1,116 | +1 | +0.1% | 6,000 |
2023/10/13 | 1,115 | 1,117 | 1,114 | 1,115 | -1 | -0.1% | 6,800 |
2023/10/12 | 1,117 | 1,117 | 1,113 | 1,116 | -1 | -0.1% | 2,700 |
2023/10/11 | 1,120 | 1,120 | 1,112 | 1,117 | -4 | -0.4% | 6,300 |
2023/10/10 | 1,119 | 1,121 | 1,118 | 1,121 | +2 | +0.2% | 7,500 |
2023/10/06 | 1,122 | 1,122 | 1,117 | 1,119 | -3 | -0.3% | 5,300 |
2023/10/05 | 1,106 | 1,122 | 1,106 | 1,122 | +16 | +1.4% | 8,300 |
2023/10/04 | 1,111 | 1,113 | 1,101 | 1,106 | -16 | -1.4% | 14,200 |
2023/10/03 | 1,124 | 1,124 | 1,114 | 1,122 | -2 | -0.2% | 8,800 |
2023/10/02 | 1,126 | 1,130 | 1,119 | 1,124 | +6 | +0.5% | 14,400 |
2023/09/29 | 1,126 | 1,126 | 1,113 | 1,118 | -7 | -0.6% | 10,000 |
2023/09/28 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 8,400 |
2023/09/27 | 1,111 | 1,125 | 1,111 | 1,125 | +14 | +1.3% | 7,900 |
2023/09/26 | 1,115 | 1,116 | 1,111 | 1,111 | -3 | -0.3% | 9,000 |
101~
150
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