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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 391,000 | 420,000 | 388,000 | 420,000 | +28,000 | +7.1% | 112 |
| 2010/05/25 | 415,000 | 416,000 | 390,500 | 392,000 | -34,000 | -8% | 135 |
| 2010/05/24 | 432,500 | 435,000 | 419,000 | 426,000 | -15,500 | -3.5% | 58 |
| 2010/05/21 | 429,500 | 447,500 | 428,000 | 441,500 | -1,500 | -0.3% | 163 |
| 2010/05/20 | 445,000 | 447,000 | 436,000 | 443,000 | +1,000 | +0.2% | 162 |
| 2010/05/19 | 436,000 | 442,000 | 412,000 | 442,000 | +5,500 | +1.3% | 107 |
| 2010/05/18 | 439,500 | 440,500 | 430,000 | 436,500 | -3,000 | -0.7% | 108 |
| 2010/05/17 | 440,500 | 444,500 | 418,000 | 439,500 | -1,000 | -0.2% | 122 |
| 2010/05/14 | 438,500 | 441,500 | 437,000 | 440,500 | +2,500 | +0.6% | 39 |
| 2010/05/13 | 435,500 | 438,500 | 435,500 | 438,000 | +4,500 | +1% | 38 |
| 2010/05/12 | 432,000 | 439,000 | 430,000 | 433,500 | +500 | +0.1% | 61 |
| 2010/05/11 | 432,000 | 437,000 | 430,000 | 433,000 | +6,500 | +1.5% | 74 |
| 2010/05/10 | 414,500 | 430,000 | 413,000 | 426,500 | +12,000 | +2.9% | 99 |
| 2010/05/07 | 408,000 | 415,000 | 401,000 | 414,500 | -8,500 | -2% | 87 |
| 2010/05/06 | 425,000 | 435,000 | 420,500 | 423,000 | -5,500 | -1.3% | 103 |
| 2010/04/30 | 425,000 | 438,000 | 424,500 | 428,500 | +9,500 | +2.3% | 146 |
| 2010/04/28 | 418,000 | 421,000 | 416,000 | 419,000 | -6,000 | -1.4% | 66 |
| 2010/04/27 | 420,000 | 437,000 | 415,000 | 425,000 | +3,500 | +0.8% | 188 |
| 2010/04/26 | 414,000 | 425,500 | 414,000 | 421,500 | +8,500 | +2.1% | 106 |
| 2010/04/23 | 415,000 | 418,000 | 410,000 | 413,000 | +3,000 | +0.7% | 82 |
| 2010/04/22 | 413,500 | 413,500 | 404,500 | 410,000 | -3,500 | -0.8% | 134 |
| 2010/04/21 | 424,500 | 436,000 | 411,500 | 413,500 | -9,000 | -2.1% | 303 |
| 2010/04/20 | 406,500 | 423,000 | 406,500 | 422,500 | +13,500 | +3.3% | 103 |
| 2010/04/19 | 414,000 | 414,000 | 400,500 | 409,000 | -10,000 | -2.4% | 61 |
| 2010/04/16 | 424,000 | 424,000 | 416,000 | 419,000 | +2,500 | +0.6% | 27 |
| 2010/04/15 | 427,000 | 427,000 | 415,000 | 416,500 | -14,500 | -3.4% | 58 |
| 2010/04/14 | 422,000 | 433,000 | 422,000 | 431,000 | +10,000 | +2.4% | 72 |
| 2010/04/13 | 425,500 | 428,500 | 411,000 | 421,000 | -4,500 | -1.1% | 68 |
| 2010/04/12 | 453,000 | 453,000 | 424,500 | 425,500 | -24,000 | -5.3% | 163 |
| 2010/04/09 | 439,000 | 449,500 | 435,000 | 449,500 | +28,500 | +6.8% | 400 |
| 2010/04/08 | 408,500 | 421,000 | 406,000 | 421,000 | +17,500 | +4.3% | 279 |
| 2010/04/07 | 399,500 | 413,500 | 396,000 | 403,500 | +4,500 | +1.1% | 506 |
| 2010/04/06 | 399,000 | 403,000 | 391,000 | 399,000 | +12,000 | +3.1% | 285 |
| 2010/04/05 | 382,500 | 387,000 | 378,000 | 387,000 | +12,500 | +3.3% | 344 |
| 2010/04/02 | 374,000 | 374,500 | 371,000 | 374,500 | +500 | +0.1% | 163 |
| 2010/04/01 | 380,000 | 382,000 | 372,500 | 374,000 | - | - | 136 |
3551～
3586
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
