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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
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
