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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 253,900 | 258,000 | 247,000 | 258,000 | +19,000 | +7.9% | 121 |
| 2011/03/16 | 244,000 | 260,000 | 239,000 | 239,000 | +7,000 | +3% | 130 |
| 2011/03/15 | 260,000 | 260,000 | 232,000 | 232,000 | -70,000 | -23.2% | 68 |
| 2011/03/14 | 302,000 | 317,000 | 302,000 | 302,000 | -77,000 | -20.3% | 109 |
| 2011/03/11 | 373,000 | 379,000 | 365,500 | 379,000 | +5,500 | +1.5% | 80 |
| 2011/03/10 | 374,000 | 374,000 | 365,000 | 373,500 | +1,500 | +0.4% | 24 |
| 2011/03/09 | 355,000 | 372,000 | 355,000 | 372,000 | +15,000 | +4.2% | 32 |
| 2011/03/08 | 360,000 | 360,000 | 356,000 | 357,000 | -3,000 | -0.8% | 8 |
| 2011/03/07 | 362,500 | 362,500 | 360,000 | 360,000 | -10,000 | -2.7% | 15 |
| 2011/03/04 | 370,000 | 374,000 | 368,000 | 370,000 | -3,000 | -0.8% | 14 |
| 2011/03/03 | 373,000 | 374,000 | 372,000 | 373,000 | -1,000 | -0.3% | 19 |
| 2011/03/02 | 360,000 | 374,000 | 352,000 | 374,000 | +13,500 | +3.7% | 70 |
| 2011/03/01 | 359,000 | 360,500 | 354,000 | 360,500 | +2,500 | +0.7% | 10 |
| 2011/02/28 | 351,000 | 358,000 | 341,000 | 358,000 | +18,000 | +5.3% | 40 |
| 2011/02/25 | 334,000 | 341,000 | 331,000 | 340,000 | -1,000 | -0.3% | 67 |
| 2011/02/24 | 360,000 | 360,000 | 338,000 | 341,000 | -14,000 | -3.9% | 89 |
| 2011/02/23 | 361,000 | 361,000 | 355,000 | 355,000 | -8,500 | -2.3% | 36 |
| 2011/02/22 | 375,000 | 375,000 | 363,000 | 363,500 | -11,500 | -3.1% | 39 |
| 2011/02/21 | 375,000 | 376,000 | 371,500 | 375,000 | +5,000 | +1.4% | 45 |
| 2011/02/18 | 363,000 | 370,000 | 358,500 | 370,000 | +7,000 | +1.9% | 45 |
| 2011/02/17 | 363,000 | 364,000 | 357,000 | 363,000 | +7,000 | +2% | 25 |
| 2011/02/16 | 358,000 | 363,000 | 356,000 | 356,000 | -9,000 | -2.5% | 18 |
| 2011/02/15 | 365,000 | 365,000 | 355,000 | 365,000 | ±0 | ±0% | 24 |
| 2011/02/14 | 362,000 | 365,000 | 355,000 | 365,000 | +10,000 | +2.8% | 22 |
| 2011/02/10 | 360,000 | 360,000 | 353,000 | 355,000 | -5,000 | -1.4% | 23 |
| 2011/02/09 | 360,000 | 360,000 | 353,000 | 360,000 | -5,000 | -1.4% | 23 |
| 2011/02/08 | 365,000 | 370,000 | 365,000 | 365,000 | +5,000 | +1.4% | 59 |
| 2011/02/07 | 358,000 | 360,000 | 356,000 | 360,000 | ±0 | ±0% | 46 |
| 2011/02/04 | 354,000 | 360,000 | 352,000 | 360,000 | -4,000 | -1.1% | 21 |
| 2011/02/03 | 364,000 | 364,000 | 364,000 | 364,000 | +5,000 | +1.4% | 3 |
| 2011/02/02 | 369,500 | 369,500 | 358,500 | 359,000 | -1,000 | -0.3% | 13 |
| 2011/02/01 | 356,500 | 362,000 | 355,000 | 360,000 | +9,500 | +2.7% | 42 |
| 2011/01/31 | 340,000 | 353,000 | 338,000 | 350,500 | +10,500 | +3.1% | 42 |
| 2011/01/28 | 346,000 | 346,000 | 340,000 | 340,000 | -5,000 | -1.4% | 27 |
| 2011/01/27 | 348,000 | 349,500 | 345,000 | 345,000 | -5,000 | -1.4% | 65 |
| 2011/01/26 | 354,000 | 357,000 | 350,000 | 350,000 | -11,000 | -3% | 58 |
| 2011/01/25 | 356,000 | 371,500 | 351,000 | 361,000 | -9,000 | -2.4% | 40 |
| 2011/01/24 | 342,500 | 370,000 | 340,000 | 370,000 | +25,000 | +7.2% | 166 |
| 2011/01/21 | 358,500 | 358,500 | 334,500 | 345,000 | -13,000 | -3.6% | 81 |
| 2011/01/20 | 378,000 | 378,000 | 358,000 | 358,000 | -14,000 | -3.8% | 44 |
| 2011/01/19 | 383,000 | 383,000 | 372,000 | 372,000 | -13,000 | -3.4% | 42 |
| 2011/01/18 | 367,000 | 390,500 | 367,000 | 385,000 | +18,000 | +4.9% | 139 |
| 2011/01/17 | 351,000 | 368,000 | 341,000 | 367,000 | +2,000 | +0.5% | 157 |
| 2011/01/14 | 373,000 | 377,000 | 360,000 | 365,000 | -1,000 | -0.3% | 214 |
| 2011/01/13 | 356,000 | 386,000 | 356,000 | 366,000 | +30,000 | +8.9% | 509 |
| 2011/01/12 | 323,000 | 341,000 | 317,000 | 336,000 | +20,000 | +6.3% | 204 |
| 2011/01/11 | 322,000 | 329,500 | 316,000 | 316,000 | ±0 | ±0% | 334 |
| 2011/01/07 | 315,000 | 316,000 | 312,500 | 316,000 | +6,000 | +1.9% | 225 |
| 2011/01/06 | 309,500 | 312,000 | 306,500 | 310,000 | +500 | +0.2% | 177 |
| 2011/01/05 | 305,000 | 311,500 | 305,000 | 309,500 | +4,500 | +1.5% | 69 |
3351～
3400
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
