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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/24 | 407,500 | 407,500 | 400,000 | 405,000 | -2,500 | -0.6% | 17 |
| 2010/06/23 | 400,000 | 407,500 | 400,000 | 407,500 | +10,000 | +2.5% | 46 |
| 2010/06/22 | 397,500 | 399,000 | 397,500 | 397,500 | +1,000 | +0.3% | 17 |
| 2010/06/21 | 394,500 | 396,500 | 393,000 | 396,500 | +6,500 | +1.7% | 5 |
| 2010/06/18 | 399,000 | 399,000 | 390,000 | 390,000 | ±0 | ±0% | 15 |
| 2010/06/17 | 390,000 | 390,000 | 390,000 | 390,000 | ±0 | ±0% | 7 |
| 2010/06/16 | 393,500 | 393,500 | 386,500 | 390,000 | +7,000 | +1.8% | 17 |
| 2010/06/15 | 384,000 | 386,000 | 383,000 | 383,000 | -1,000 | -0.3% | 6 |
| 2010/06/14 | 389,000 | 389,000 | 382,000 | 384,000 | -6,000 | -1.5% | 29 |
| 2010/06/11 | 395,000 | 395,000 | 389,000 | 390,000 | -2,000 | -0.5% | 8 |
| 2010/06/10 | 395,000 | 395,500 | 392,000 | 392,000 | -3,000 | -0.8% | 48 |
| 2010/06/09 | 402,000 | 404,000 | 393,500 | 395,000 | +3,000 | +0.8% | 42 |
| 2010/06/08 | 404,000 | 404,000 | 392,000 | 392,000 | +2,000 | +0.5% | 17 |
| 2010/06/07 | 391,000 | 393,000 | 387,000 | 390,000 | -8,000 | -2% | 16 |
| 2010/06/04 | 403,000 | 403,000 | 398,000 | 398,000 | -5,500 | -1.4% | 12 |
| 2010/06/03 | 407,000 | 407,000 | 400,000 | 403,500 | -3,000 | -0.7% | 27 |
| 2010/06/02 | 401,500 | 407,000 | 400,000 | 406,500 | +5,500 | +1.4% | 26 |
| 2010/06/01 | 408,000 | 409,500 | 401,000 | 401,000 | +1,000 | +0.3% | 21 |
| 2010/05/31 | 398,500 | 400,000 | 395,000 | 400,000 | +8,500 | +2.2% | 6 |
| 2010/05/28 | 409,000 | 415,000 | 389,000 | 391,500 | -14,500 | -3.6% | 89 |
| 2010/05/27 | 404,500 | 412,000 | 404,000 | 406,000 | -14,000 | -3.3% | 33 |
3501～
3550
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
