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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,081 | 1,082 | 1,078 | 1,082 | +1 | +0.1% | 3,400 |
| 2024/06/13 | 1,084 | 1,084 | 1,081 | 1,081 | -2 | -0.2% | 3,200 |
| 2024/06/12 | 1,085 | 1,085 | 1,083 | 1,083 | ±0 | ±0% | 2,400 |
| 2024/06/11 | 1,080 | 1,083 | 1,080 | 1,083 | +3 | +0.3% | 2,300 |
| 2024/06/10 | 1,081 | 1,083 | 1,080 | 1,080 | ±0 | ±0% | 4,100 |
| 2024/06/07 | 1,079 | 1,080 | 1,077 | 1,080 | +2 | +0.2% | 3,500 |
| 2024/06/06 | 1,079 | 1,080 | 1,076 | 1,078 | +1 | +0.1% | 3,900 |
| 2024/06/05 | 1,077 | 1,079 | 1,075 | 1,077 | +4 | +0.4% | 2,700 |
| 2024/06/04 | 1,071 | 1,078 | 1,070 | 1,073 | +3 | +0.3% | 6,300 |
| 2024/06/03 | 1,070 | 1,071 | 1,068 | 1,070 | +3 | +0.3% | 2,400 |
| 2024/05/31 | 1,065 | 1,070 | 1,065 | 1,067 | +2 | +0.2% | 4,600 |
| 2024/05/30 | 1,069 | 1,069 | 1,062 | 1,065 | -5 | -0.5% | 4,000 |
| 2024/05/29 | 1,070 | 1,070 | 1,068 | 1,070 | +1 | +0.1% | 2,900 |
| 2024/05/28 | 1,069 | 1,069 | 1,067 | 1,069 | +2 | +0.2% | 3,400 |
| 2024/05/27 | 1,065 | 1,069 | 1,065 | 1,067 | +3 | +0.3% | 4,000 |
| 2024/05/24 | 1,065 | 1,066 | 1,063 | 1,064 | -1 | -0.1% | 2,000 |
| 2024/05/23 | 1,066 | 1,067 | 1,063 | 1,065 | +1 | +0.1% | 3,500 |
| 2024/05/22 | 1,068 | 1,069 | 1,064 | 1,064 | -2 | -0.2% | 2,700 |
| 2024/05/21 | 1,065 | 1,069 | 1,065 | 1,066 | +1 | +0.1% | 2,300 |
| 2024/05/20 | 1,066 | 1,069 | 1,065 | 1,065 | -1 | -0.1% | 6,500 |
| 2024/05/17 | 1,064 | 1,066 | 1,064 | 1,066 | ±0 | ±0% | 2,000 |
| 2024/05/16 | 1,066 | 1,066 | 1,065 | 1,066 | +1 | +0.1% | 2,200 |
| 2024/05/15 | 1,066 | 1,067 | 1,065 | 1,065 | -1 | -0.1% | 1,800 |
| 2024/05/14 | 1,065 | 1,067 | 1,065 | 1,066 | +1 | +0.1% | 2,700 |
| 2024/05/13 | 1,066 | 1,067 | 1,065 | 1,065 | -1 | -0.1% | 3,800 |
| 2024/05/10 | 1,066 | 1,067 | 1,065 | 1,066 | ±0 | ±0% | 2,600 |
| 2024/05/09 | 1,066 | 1,067 | 1,065 | 1,066 | +1 | +0.1% | 3,300 |
| 2024/05/08 | 1,065 | 1,065 | 1,061 | 1,065 | +4 | +0.4% | 4,700 |
| 2024/05/07 | 1,060 | 1,065 | 1,060 | 1,061 | +1 | +0.1% | 4,400 |
| 2024/05/02 | 1,055 | 1,061 | 1,053 | 1,060 | +2 | +0.2% | 2,600 |
| 2024/05/01 | 1,053 | 1,058 | 1,053 | 1,058 | +5 | +0.5% | 1,800 |
| 2024/04/30 | 1,056 | 1,060 | 1,053 | 1,053 | -3 | -0.3% | 3,800 |
| 2024/04/26 | 1,059 | 1,060 | 1,056 | 1,056 | -3 | -0.3% | 2,400 |
| 2024/04/25 | 1,058 | 1,059 | 1,053 | 1,059 | +2 | +0.2% | 3,000 |
| 2024/04/24 | 1,064 | 1,065 | 1,057 | 1,057 | -7 | -0.7% | 11,500 |
| 2024/04/23 | 1,055 | 1,064 | 1,050 | 1,064 | +9 | +0.9% | 13,700 |
| 2024/04/22 | 1,051 | 1,055 | 1,051 | 1,055 | +4 | +0.4% | 2,400 |
| 2024/04/19 | 1,057 | 1,058 | 1,050 | 1,051 | ±0 | ±0% | 5,200 |
| 2024/04/18 | 1,053 | 1,056 | 1,051 | 1,051 | -2 | -0.2% | 2,800 |
| 2024/04/17 | 1,051 | 1,054 | 1,050 | 1,053 | +3 | +0.3% | 2,800 |
| 2024/04/16 | 1,054 | 1,056 | 1,050 | 1,050 | -5 | -0.5% | 5,900 |
| 2024/04/15 | 1,052 | 1,058 | 1,052 | 1,055 | +3 | +0.3% | 7,700 |
| 2024/04/12 | 1,051 | 1,059 | 1,051 | 1,052 | ±0 | ±0% | 5,700 |
| 2024/04/11 | 1,055 | 1,056 | 1,050 | 1,052 | -3 | -0.3% | 2,800 |
| 2024/04/10 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 4,300 |
| 2024/04/09 | 1,052 | 1,052 | 1,048 | 1,050 | +1 | +0.1% | 2,500 |
| 2024/04/08 | 1,050 | 1,051 | 1,048 | 1,049 | +2 | +0.2% | 2,300 |
| 2024/04/05 | 1,048 | 1,050 | 1,046 | 1,047 | -3 | -0.3% | 3,600 |
| 2024/04/04 | 1,055 | 1,055 | 1,050 | 1,050 | ±0 | ±0% | 2,500 |
| 2024/04/03 | 1,055 | 1,055 | 1,050 | 1,050 | -6 | -0.6% | 3,500 |
201～
250
件表示中 / 3677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 | 102,400円 | +9.8% | - | 0.00% | - | 1.48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 |
| ジェーソン | 65,300円 | -1.5% | -28.6% | 1.99% | 21.45倍 | 1.33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 |
| テイツー | 11,900円 | +4.6% | -45.2% | 3.36% | 17.53倍 | 1.31倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ＭＲＫ ＨＬＤ | 7,800円 | +8.3% | +62.1% | 1.28% | 13.54倍 | 0.54倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| 梅の花 | 86,400円 | +1.5% | -1.6% | 1.16% | 22.07倍 | 2.16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」 |
市場注目の銘柄
チャート関連のコラム
