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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 277,900 | 277,900 | 261,100 | 268,000 | -11,000 | -3.9% | 43 |
| 2010/09/02 | 273,200 | 281,700 | 271,000 | 279,000 | +9,000 | +3.3% | 221 |
| 2010/09/01 | 245,000 | 275,500 | 244,000 | 270,000 | +28,000 | +11.6% | 206 |
| 2010/08/31 | 249,800 | 249,800 | 240,000 | 242,000 | -8,300 | -3.3% | 55 |
| 2010/08/30 | 248,000 | 253,000 | 245,300 | 250,300 | +6,300 | +2.6% | 116 |
| 2010/08/27 | 241,100 | 247,000 | 230,000 | 244,000 | -5,000 | -2% | 222 |
| 2010/08/26 | 227,900 | 249,400 | 222,900 | 249,000 | +30,900 | +14.2% | 519 |
| 2010/08/25 | 204,200 | 221,900 | 203,100 | 218,100 | +13,400 | +6.5% | 439 |
| 2010/08/24 | 204,200 | 217,000 | 202,000 | 204,700 | -2,800 | -1.3% | 359 |
| 2010/08/23 | 212,000 | 213,800 | 207,500 | 207,500 | -6,600 | -3.1% | 215 |
| 2010/08/20 | 221,000 | 222,000 | 214,100 | 214,100 | -6,800 | -3.1% | 253 |
| 2010/08/19 | 222,000 | 222,900 | 220,100 | 220,900 | -2,600 | -1.2% | 257 |
| 2010/08/18 | 229,000 | 232,500 | 222,200 | 223,500 | -5,500 | -2.4% | 147 |
| 2010/08/17 | 229,000 | 231,000 | 227,200 | 229,000 | -800 | -0.3% | 141 |
| 2010/08/16 | 235,000 | 235,000 | 229,000 | 229,800 | -4,300 | -1.8% | 50 |
| 2010/08/13 | 234,400 | 240,000 | 232,900 | 234,100 | +1,100 | +0.5% | 72 |
| 2010/08/12 | 232,000 | 233,100 | 227,100 | 233,000 | -7,400 | -3.1% | 66 |
| 2010/08/11 | 243,000 | 243,500 | 239,000 | 240,400 | +400 | +0.2% | 94 |
| 2010/08/10 | 250,700 | 253,800 | 240,000 | 240,000 | -10,500 | -4.2% | 103 |
| 2010/08/09 | 257,000 | 257,500 | 247,000 | 250,500 | -10,600 | -4.1% | 56 |
| 2010/08/06 | 260,200 | 264,300 | 257,000 | 261,100 | +4,700 | +1.8% | 75 |
| 2010/08/05 | 273,100 | 275,000 | 251,300 | 256,400 | -14,900 | -5.5% | 101 |
| 2010/08/04 | 288,000 | 288,000 | 267,000 | 271,300 | -16,500 | -5.7% | 105 |
| 2010/08/03 | 291,000 | 291,000 | 285,100 | 287,800 | -5,900 | -2% | 158 |
| 2010/08/02 | 289,000 | 294,000 | 289,000 | 293,700 | +1,400 | +0.5% | 101 |
| 2010/07/30 | 293,500 | 296,500 | 289,000 | 292,300 | -5,900 | -2% | 52 |
| 2010/07/29 | 303,500 | 306,000 | 298,000 | 298,200 | -8,800 | -2.9% | 102 |
| 2010/07/28 | 300,000 | 313,000 | 298,100 | 307,000 | +6,500 | +2.2% | 164 |
| 2010/07/27 | 303,500 | 312,000 | 300,500 | 300,500 | -6,500 | -2.1% | 238 |
| 2010/07/26 | 304,000 | 320,000 | 303,000 | 307,000 | -3,000 | -1% | 160 |
| 2010/07/23 | 292,900 | 319,500 | 290,100 | 310,000 | +17,900 | +6.1% | 394 |
| 2010/07/22 | 291,200 | 295,000 | 281,000 | 292,100 | +2,100 | +0.7% | 298 |
| 2010/07/21 | 293,600 | 298,600 | 273,000 | 290,000 | -38,500 | -11.7% | 845 |
| 2010/07/20 | 331,000 | 333,000 | 328,500 | 328,500 | -70,000 | -17.6% | 312 |
| 2010/07/16 | 398,500 | 399,000 | 388,000 | 398,500 | +4,500 | +1.1% | 51 |
| 2010/07/15 | 394,000 | 394,000 | 387,000 | 394,000 | ±0 | ±0% | 25 |
| 2010/07/14 | 393,000 | 396,000 | 387,000 | 394,000 | +8,000 | +2.1% | 38 |
| 2010/07/13 | 400,000 | 409,000 | 381,000 | 386,000 | -12,000 | -3% | 93 |
| 2010/07/12 | 402,000 | 405,000 | 398,000 | 398,000 | -3,500 | -0.9% | 44 |
| 2010/07/09 | 400,000 | 406,000 | 398,000 | 401,500 | +2,000 | +0.5% | 39 |
| 2010/07/08 | 402,000 | 406,000 | 398,000 | 399,500 | -6,500 | -1.6% | 37 |
| 2010/07/07 | 408,000 | 409,000 | 403,500 | 406,000 | -1,000 | -0.2% | 23 |
| 2010/07/06 | 400,000 | 407,500 | 400,000 | 407,000 | +7,000 | +1.8% | 12 |
| 2010/07/05 | 407,000 | 407,000 | 399,500 | 400,000 | -6,000 | -1.5% | 24 |
| 2010/07/02 | 400,000 | 409,500 | 398,000 | 406,000 | +4,500 | +1.1% | 47 |
| 2010/07/01 | 405,000 | 405,000 | 395,000 | 401,500 | +2,500 | +0.6% | 6 |
| 2010/06/30 | 398,500 | 400,000 | 392,000 | 399,000 | -500 | -0.1% | 19 |
| 2010/06/29 | 400,000 | 403,500 | 399,000 | 399,500 | -1,000 | -0.2% | 13 |
| 2010/06/28 | 404,000 | 405,000 | 399,500 | 400,500 | -4,500 | -1.1% | 22 |
| 2010/06/25 | 405,000 | 405,000 | 400,000 | 405,000 | ±0 | ±0% | 17 |
3351～
3400
件表示中 / 3457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 | 106,600円 | -0.6% | - | 0.00% | - | 1.26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 |
| ＮＡＴＴＹＨＤ | 351,500円 | +4.1% | +3.9% | 0.28% | 31.83倍 | 3.36倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| ジェーソン | 66,900円 | +4.4% | +13.2% | 1.94% | 13.19倍 | 1.40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 |
| 梅の花 | 100,400円 | +8.1% | +999.9% | 1.00% | 11.75倍 | 3.07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」 |
| アシードＨＤ | 60,800円 | +11.8% | +10.8% | 2.96% | 9.34倍 | 1.12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
