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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 2023/09/25 | 1,110 | 1,116 | 1,110 | 1,114 | ±0 | ±0% | 8,600 |
| 2023/09/22 | 1,116 | 1,117 | 1,105 | 1,114 | -2 | -0.2% | 11,500 |
| 2023/09/21 | 1,115 | 1,120 | 1,113 | 1,116 | +1 | +0.1% | 3,700 |
| 2023/09/20 | 1,122 | 1,122 | 1,115 | 1,115 | -6 | -0.5% | 11,000 |
| 2023/09/19 | 1,124 | 1,124 | 1,120 | 1,121 | ±0 | ±0% | 5,900 |
| 2023/09/15 | 1,125 | 1,125 | 1,121 | 1,121 | -4 | -0.4% | 6,500 |
| 2023/09/14 | 1,125 | 1,126 | 1,124 | 1,125 | ±0 | ±0% | 7,700 |
| 2023/09/13 | 1,122 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 7,000 |
| 2023/09/12 | 1,119 | 1,120 | 1,118 | 1,120 | +3 | +0.3% | 3,300 |
| 2023/09/11 | 1,117 | 1,120 | 1,117 | 1,117 | -2 | -0.2% | 5,000 |
| 2023/09/08 | 1,119 | 1,119 | 1,116 | 1,119 | +2 | +0.2% | 6,100 |
| 2023/09/07 | 1,115 | 1,117 | 1,115 | 1,117 | +2 | +0.2% | 5,600 |
| 2023/09/06 | 1,111 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 9,800 |
| 2023/09/05 | 1,110 | 1,110 | 1,108 | 1,110 | +2 | +0.2% | 5,700 |
| 2023/09/04 | 1,110 | 1,110 | 1,105 | 1,108 | +1 | +0.1% | 8,500 |
251～
300
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
