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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,259 | 1,278 | 1,258 | 1,278 | +22 | +1.8% | 15,000 |
| 2014/06/18 | 1,256 | 1,258 | 1,251 | 1,256 | +4 | +0.3% | 10,900 |
| 2014/06/17 | 1,257 | 1,257 | 1,250 | 1,252 | ±0 | ±0% | 10,500 |
| 2014/06/16 | 1,250 | 1,252 | 1,245 | 1,252 | +4 | +0.3% | 11,600 |
| 2014/06/13 | 1,239 | 1,248 | 1,236 | 1,248 | +14 | +1.1% | 12,800 |
| 2014/06/12 | 1,230 | 1,235 | 1,230 | 1,234 | +8 | +0.7% | 6,800 |
| 2014/06/11 | 1,232 | 1,232 | 1,226 | 1,226 | -2 | -0.2% | 8,200 |
| 2014/06/10 | 1,230 | 1,231 | 1,228 | 1,228 | +1 | +0.1% | 7,800 |
| 2014/06/09 | 1,226 | 1,229 | 1,225 | 1,227 | +2 | +0.2% | 7,600 |
| 2014/06/06 | 1,230 | 1,230 | 1,225 | 1,225 | -1 | -0.1% | 8,900 |
| 2014/06/05 | 1,232 | 1,234 | 1,226 | 1,226 | -4 | -0.3% | 9,000 |
| 2014/06/04 | 1,233 | 1,233 | 1,228 | 1,230 | -2 | -0.2% | 7,100 |
| 2014/06/03 | 1,230 | 1,232 | 1,226 | 1,232 | +4 | +0.3% | 7,100 |
| 2014/06/02 | 1,221 | 1,228 | 1,221 | 1,228 | +6 | +0.5% | 6,700 |
| 2014/05/30 | 1,227 | 1,228 | 1,222 | 1,222 | -4 | -0.3% | 5,800 |
| 2014/05/29 | 1,228 | 1,229 | 1,225 | 1,226 | +6 | +0.5% | 2,600 |
| 2014/05/28 | 1,230 | 1,231 | 1,216 | 1,220 | -15 | -1.2% | 12,000 |
| 2014/05/27 | 1,232 | 1,235 | 1,225 | 1,235 | +5 | +0.4% | 9,100 |
| 2014/05/26 | 1,225 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 9,900 |
| 2014/05/23 | 1,215 | 1,220 | 1,215 | 1,220 | +8 | +0.7% | 6,400 |
| 2014/05/22 | 1,211 | 1,214 | 1,210 | 1,212 | ±0 | ±0% | 5,300 |
| 2014/05/21 | 1,214 | 1,215 | 1,211 | 1,212 | -2 | -0.2% | 3,000 |
| 2014/05/20 | 1,215 | 1,215 | 1,210 | 1,214 | +4 | +0.3% | 5,600 |
| 2014/05/19 | 1,215 | 1,215 | 1,210 | 1,210 | ±0 | ±0% | 6,800 |
| 2014/05/16 | 1,213 | 1,213 | 1,207 | 1,210 | -3 | -0.2% | 5,400 |
| 2014/05/15 | 1,210 | 1,214 | 1,210 | 1,213 | +4 | +0.3% | 3,200 |
| 2014/05/14 | 1,205 | 1,212 | 1,205 | 1,209 | +4 | +0.3% | 3,900 |
| 2014/05/13 | 1,205 | 1,208 | 1,205 | 1,205 | ±0 | ±0% | 6,800 |
| 2014/05/12 | 1,210 | 1,215 | 1,205 | 1,205 | -2 | -0.2% | 9,200 |
| 2014/05/09 | 1,212 | 1,214 | 1,207 | 1,207 | -5 | -0.4% | 7,800 |
| 2014/05/08 | 1,210 | 1,216 | 1,210 | 1,212 | -3 | -0.2% | 8,500 |
| 2014/05/07 | 1,216 | 1,217 | 1,212 | 1,215 | +2 | +0.2% | 7,200 |
| 2014/05/02 | 1,210 | 1,215 | 1,207 | 1,213 | +6 | +0.5% | 6,700 |
| 2014/05/01 | 1,204 | 1,208 | 1,203 | 1,207 | +4 | +0.3% | 4,800 |
| 2014/04/30 | 1,210 | 1,210 | 1,203 | 1,203 | ±0 | ±0% | 6,700 |
| 2014/04/28 | 1,205 | 1,207 | 1,203 | 1,203 | -4 | -0.3% | 9,400 |
| 2014/04/25 | 1,205 | 1,210 | 1,205 | 1,207 | +1 | +0.1% | 3,300 |
| 2014/04/24 | 1,210 | 1,210 | 1,204 | 1,206 | ±0 | ±0% | 5,200 |
| 2014/04/23 | 1,207 | 1,209 | 1,205 | 1,206 | -1 | -0.1% | 6,900 |
| 2014/04/22 | 1,216 | 1,220 | 1,205 | 1,207 | -9 | -0.7% | 6,200 |
| 2014/04/21 | 1,210 | 1,219 | 1,210 | 1,216 | +4 | +0.3% | 7,000 |
| 2014/04/18 | 1,216 | 1,218 | 1,212 | 1,212 | -4 | -0.3% | 3,700 |
| 2014/04/17 | 1,210 | 1,219 | 1,210 | 1,216 | +14 | +1.2% | 4,000 |
| 2014/04/16 | 1,203 | 1,207 | 1,202 | 1,202 | -1 | -0.1% | 8,900 |
| 2014/04/15 | 1,207 | 1,214 | 1,203 | 1,203 | -1 | -0.1% | 6,800 |
| 2014/04/14 | 1,220 | 1,222 | 1,202 | 1,204 | -13 | -1.1% | 11,100 |
| 2014/04/11 | 1,224 | 1,230 | 1,217 | 1,217 | -9 | -0.7% | 11,300 |
| 2014/04/10 | 1,230 | 1,233 | 1,226 | 1,226 | ±0 | ±0% | 4,800 |
| 2014/04/09 | 1,225 | 1,235 | 1,225 | 1,226 | +2 | +0.2% | 5,700 |
| 2014/04/08 | 1,252 | 1,255 | 1,218 | 1,224 | -33 | -2.6% | 27,400 |
2551～
2600
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
