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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,630 | 1,647 | 1,630 | 1,647 | +10 | +0.6% | 8,200 |
| 2016/07/04 | 1,651 | 1,651 | 1,637 | 1,637 | -19 | -1.1% | 10,400 |
| 2016/07/01 | 1,670 | 1,670 | 1,645 | 1,656 | -18 | -1.1% | 14,000 |
| 2016/06/30 | 1,668 | 1,688 | 1,668 | 1,674 | +7 | +0.4% | 11,600 |
| 2016/06/29 | 1,651 | 1,667 | 1,646 | 1,667 | +20 | +1.2% | 11,600 |
| 2016/06/28 | 1,625 | 1,648 | 1,618 | 1,647 | +22 | +1.4% | 9,800 |
| 2016/06/27 | 1,595 | 1,625 | 1,590 | 1,625 | +26 | +1.6% | 13,200 |
| 2016/06/24 | 1,639 | 1,639 | 1,550 | 1,599 | -25 | -1.5% | 35,100 |
| 2016/06/23 | 1,620 | 1,629 | 1,620 | 1,624 | -10 | -0.6% | 4,800 |
| 2016/06/22 | 1,634 | 1,635 | 1,620 | 1,634 | +1 | +0.1% | 11,500 |
| 2016/06/21 | 1,630 | 1,633 | 1,622 | 1,633 | +3 | +0.2% | 6,500 |
| 2016/06/20 | 1,620 | 1,630 | 1,618 | 1,630 | +1 | +0.1% | 6,500 |
| 2016/06/17 | 1,609 | 1,642 | 1,609 | 1,629 | +21 | +1.3% | 6,000 |
| 2016/06/16 | 1,645 | 1,645 | 1,603 | 1,608 | -38 | -2.3% | 13,100 |
| 2016/06/15 | 1,612 | 1,670 | 1,611 | 1,646 | +25 | +1.5% | 7,200 |
| 2016/06/14 | 1,645 | 1,652 | 1,600 | 1,621 | -21 | -1.3% | 14,900 |
| 2016/06/13 | 1,675 | 1,675 | 1,642 | 1,642 | -33 | -2% | 13,900 |
| 2016/06/10 | 1,676 | 1,676 | 1,668 | 1,675 | -1 | -0.1% | 4,900 |
| 2016/06/09 | 1,675 | 1,676 | 1,669 | 1,676 | +1 | +0.1% | 7,900 |
| 2016/06/08 | 1,673 | 1,675 | 1,662 | 1,675 | +2 | +0.1% | 6,900 |
| 2016/06/07 | 1,659 | 1,673 | 1,659 | 1,673 | +21 | +1.3% | 7,400 |
| 2016/06/06 | 1,665 | 1,666 | 1,651 | 1,652 | -13 | -0.8% | 9,600 |
| 2016/06/03 | 1,650 | 1,665 | 1,649 | 1,665 | +22 | +1.3% | 10,700 |
| 2016/06/02 | 1,637 | 1,650 | 1,636 | 1,643 | +6 | +0.4% | 6,700 |
| 2016/06/01 | 1,631 | 1,640 | 1,626 | 1,637 | +6 | +0.4% | 7,000 |
| 2016/05/31 | 1,622 | 1,631 | 1,622 | 1,631 | +11 | +0.7% | 7,900 |
| 2016/05/30 | 1,629 | 1,631 | 1,619 | 1,620 | -9 | -0.6% | 9,500 |
| 2016/05/27 | 1,610 | 1,629 | 1,605 | 1,629 | +14 | +0.9% | 14,200 |
| 2016/05/26 | 1,600 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 12,300 |
| 2016/05/25 | 1,598 | 1,600 | 1,595 | 1,600 | +5 | +0.3% | 7,500 |
| 2016/05/24 | 1,585 | 1,595 | 1,585 | 1,595 | +10 | +0.6% | 6,400 |
| 2016/05/23 | 1,587 | 1,590 | 1,585 | 1,585 | -2 | -0.1% | 6,500 |
| 2016/05/20 | 1,587 | 1,588 | 1,584 | 1,587 | +2 | +0.1% | 5,600 |
| 2016/05/19 | 1,580 | 1,585 | 1,579 | 1,585 | +5 | +0.3% | 6,100 |
| 2016/05/18 | 1,580 | 1,584 | 1,577 | 1,580 | +2 | +0.1% | 4,600 |
| 2016/05/17 | 1,582 | 1,583 | 1,577 | 1,578 | -4 | -0.3% | 6,200 |
| 2016/05/16 | 1,588 | 1,588 | 1,582 | 1,582 | -5 | -0.3% | 5,200 |
| 2016/05/13 | 1,579 | 1,587 | 1,578 | 1,587 | +9 | +0.6% | 5,600 |
| 2016/05/12 | 1,585 | 1,585 | 1,576 | 1,578 | +1 | +0.1% | 5,300 |
| 2016/05/11 | 1,588 | 1,588 | 1,577 | 1,577 | -5 | -0.3% | 7,400 |
| 2016/05/10 | 1,583 | 1,588 | 1,576 | 1,582 | +10 | +0.6% | 8,700 |
| 2016/05/09 | 1,572 | 1,578 | 1,563 | 1,572 | +16 | +1% | 8,400 |
| 2016/05/06 | 1,550 | 1,556 | 1,550 | 1,556 | +15 | +1% | 6,100 |
| 2016/05/02 | 1,533 | 1,541 | 1,530 | 1,541 | +6 | +0.4% | 8,100 |
| 2016/04/28 | 1,534 | 1,543 | 1,533 | 1,535 | +2 | +0.1% | 8,100 |
| 2016/04/27 | 1,533 | 1,537 | 1,533 | 1,533 | ±0 | ±0% | 4,500 |
| 2016/04/26 | 1,535 | 1,540 | 1,532 | 1,533 | +5 | +0.3% | 6,800 |
| 2016/04/25 | 1,525 | 1,528 | 1,521 | 1,528 | +10 | +0.7% | 6,900 |
| 2016/04/22 | 1,518 | 1,519 | 1,515 | 1,518 | ±0 | ±0% | 4,200 |
| 2016/04/21 | 1,520 | 1,520 | 1,511 | 1,518 | +5 | +0.3% | 6,600 |
2051～
2100
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
