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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 299,000 | 308,000 | 294,900 | 305,000 | +6,500 | +2.2% | 100 |
| 2010/12/30 | 294,000 | 298,700 | 290,200 | 298,500 | +8,000 | +2.8% | 121 |
| 2010/12/29 | 290,100 | 292,500 | 290,000 | 290,500 | -1,900 | -0.6% | 30 |
| 2010/12/28 | 290,800 | 294,500 | 288,600 | 292,400 | -1,100 | -0.4% | 41 |
| 2010/12/27 | 286,400 | 293,800 | 286,100 | 293,500 | +4,500 | +1.6% | 52 |
| 2010/12/24 | 291,200 | 292,400 | 287,000 | 289,000 | -3,400 | -1.2% | 39 |
| 2010/12/22 | 291,300 | 294,000 | 289,100 | 292,400 | -100 | ±0% | 44 |
| 2010/12/21 | 295,200 | 295,200 | 292,500 | 292,500 | -2,700 | -0.9% | 105 |
| 2010/12/20 | 300,000 | 300,000 | 293,500 | 295,200 | -4,800 | -1.6% | 102 |
| 2010/12/17 | 294,700 | 300,000 | 294,700 | 300,000 | +4,000 | +1.4% | 84 |
| 2010/12/16 | 296,100 | 298,000 | 295,600 | 296,000 | +700 | +0.2% | 86 |
| 2010/12/15 | 292,700 | 296,000 | 292,000 | 295,300 | +5,200 | +1.8% | 85 |
| 2010/12/14 | 284,500 | 292,000 | 284,500 | 290,100 | +5,600 | +2% | 83 |
| 2010/12/13 | 290,000 | 290,000 | 280,200 | 284,500 | -8,600 | -2.9% | 209 |
| 2010/12/10 | 295,800 | 298,800 | 293,000 | 293,100 | -2,700 | -0.9% | 55 |
| 2010/12/09 | 306,000 | 306,000 | 295,100 | 295,800 | -4,200 | -1.4% | 67 |
| 2010/12/08 | 303,000 | 303,000 | 299,100 | 300,000 | -3,000 | -1% | 35 |
| 2010/12/07 | 300,500 | 303,000 | 300,000 | 303,000 | ±0 | ±0% | 48 |
| 2010/12/06 | 300,000 | 309,500 | 298,700 | 303,000 | +2,000 | +0.7% | 63 |
| 2010/12/03 | 312,000 | 313,500 | 300,000 | 301,000 | -12,500 | -4% | 115 |
| 2010/12/02 | 320,000 | 329,500 | 312,000 | 313,500 | -6,500 | -2% | 220 |
| 2010/12/01 | 309,500 | 320,000 | 309,500 | 320,000 | +10,500 | +3.4% | 103 |
| 2010/11/30 | 309,500 | 309,500 | 305,000 | 309,500 | ±0 | ±0% | 52 |
| 2010/11/29 | 302,000 | 310,000 | 301,000 | 309,500 | +9,700 | +3.2% | 101 |
| 2010/11/26 | 300,000 | 303,000 | 298,000 | 299,800 | +2,200 | +0.7% | 46 |
| 2010/11/25 | 298,000 | 304,500 | 293,300 | 297,600 | ±0 | ±0% | 40 |
| 2010/11/24 | 297,900 | 300,000 | 290,800 | 297,600 | -2,400 | -0.8% | 47 |
| 2010/11/22 | 291,000 | 300,000 | 286,400 | 300,000 | +9,000 | +3.1% | 51 |
| 2010/11/19 | 291,000 | 291,500 | 288,000 | 291,000 | ±0 | ±0% | 45 |
| 2010/11/18 | 282,000 | 291,000 | 278,300 | 291,000 | +12,700 | +4.6% | 25 |
| 2010/11/17 | 280,000 | 282,000 | 278,300 | 278,300 | -5,200 | -1.8% | 52 |
| 2010/11/16 | 283,500 | 283,500 | 277,700 | 283,500 | ±0 | ±0% | 28 |
| 2010/11/15 | 285,000 | 287,900 | 282,000 | 283,500 | -1,500 | -0.5% | 22 |
| 2010/11/12 | 285,000 | 293,000 | 285,000 | 285,000 | ±0 | ±0% | 15 |
| 2010/11/11 | 294,000 | 294,100 | 285,000 | 285,000 | -9,000 | -3.1% | 92 |
| 2010/11/10 | 292,200 | 298,000 | 292,200 | 294,000 | +2,800 | +1% | 15 |
| 2010/11/09 | 300,000 | 300,000 | 290,200 | 291,200 | -8,800 | -2.9% | 36 |
| 2010/11/08 | 282,000 | 300,000 | 282,000 | 300,000 | +19,900 | +7.1% | 56 |
| 2010/11/05 | 280,000 | 281,000 | 280,000 | 280,100 | +100 | ±0% | 30 |
| 2010/11/04 | 278,000 | 281,300 | 274,000 | 280,000 | +5,000 | +1.8% | 19 |
| 2010/11/02 | 280,600 | 282,000 | 275,000 | 275,000 | -5,600 | -2% | 35 |
| 2010/11/01 | 285,000 | 285,000 | 280,600 | 280,600 | -9,400 | -3.2% | 4 |
| 2010/10/29 | 279,800 | 294,400 | 273,800 | 290,000 | +16,600 | +6.1% | 48 |
| 2010/10/28 | 279,900 | 279,900 | 271,000 | 273,400 | -6,500 | -2.3% | 37 |
| 2010/10/27 | 284,000 | 284,000 | 279,900 | 279,900 | -2,300 | -0.8% | 18 |
| 2010/10/26 | 276,000 | 285,000 | 275,900 | 282,200 | +6,200 | +2.2% | 81 |
| 2010/10/25 | 276,300 | 276,300 | 276,000 | 276,000 | -300 | -0.1% | 27 |
| 2010/10/22 | 276,300 | 276,800 | 276,200 | 276,300 | -3,200 | -1.1% | 12 |
| 2010/10/21 | 280,100 | 280,100 | 276,500 | 279,500 | -2,500 | -0.9% | 16 |
| 2010/10/20 | 284,000 | 284,800 | 282,000 | 282,000 | -2,000 | -0.7% | 18 |
3401～
3450
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
