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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 280,000 | 285,000 | 279,900 | 280,000 | +2,100 | +0.8% | 106 |
| 2010/10/04 | 270,000 | 278,000 | 270,000 | 277,900 | -7,100 | -2.5% | 36 |
| 2010/10/01 | 289,000 | 290,000 | 274,100 | 285,000 | -900 | -0.3% | 14 |
| 2010/09/30 | 289,100 | 289,100 | 285,300 | 285,900 | -3,200 | -1.1% | 39 |
| 2010/09/29 | 282,300 | 290,000 | 281,000 | 289,100 | +6,800 | +2.4% | 34 |
| 2010/09/28 | 275,500 | 283,000 | 273,000 | 282,300 | +5,600 | +2% | 31 |
| 2010/09/27 | 283,000 | 283,000 | 276,700 | 276,700 | -3,300 | -1.2% | 47 |
| 2010/09/24 | 275,000 | 281,800 | 272,000 | 280,000 | +2,000 | +0.7% | 51 |
| 2010/09/22 | 282,600 | 282,600 | 275,900 | 278,000 | -4,700 | -1.7% | 73 |
| 2010/09/21 | 282,400 | 285,500 | 280,000 | 282,700 | +5,300 | +1.9% | 49 |
| 2010/09/17 | 291,900 | 292,000 | 272,000 | 277,400 | -13,600 | -4.7% | 115 |
| 2010/09/16 | 292,500 | 293,000 | 280,000 | 291,000 | +4,700 | +1.6% | 169 |
| 2010/09/15 | 281,000 | 294,800 | 280,000 | 286,300 | +5,300 | +1.9% | 98 |
| 2010/09/14 | 271,000 | 283,500 | 269,000 | 281,000 | +11,000 | +4.1% | 144 |
| 2010/09/13 | 268,900 | 270,600 | 268,900 | 270,000 | +4,100 | +1.5% | 23 |
| 2010/09/10 | 262,200 | 269,300 | 262,000 | 265,900 | -1,100 | -0.4% | 36 |
| 2010/09/09 | 263,100 | 267,000 | 261,100 | 267,000 | +3,900 | +1.5% | 73 |
| 2010/09/08 | 277,000 | 277,000 | 261,500 | 263,100 | -13,900 | -5% | 32 |
| 2010/09/07 | 277,000 | 277,000 | 270,500 | 277,000 | -300 | -0.1% | 28 |
| 2010/09/06 | 278,000 | 278,000 | 264,000 | 277,300 | +9,300 | +3.5% | 119 |
| 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 |
3551～
3600
件表示中 / 3677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 | 102,400円 | +9.8% | - | 0.00% | - | 1.48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 |
| ジェーソン | 65,300円 | -1.5% | -28.6% | 1.99% | 21.45倍 | 1.33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 |
| テイツー | 11,900円 | +4.6% | -45.2% | 3.36% | 17.53倍 | 1.31倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ＭＲＫ ＨＬＤ | 7,800円 | +8.3% | +62.1% | 1.28% | 13.54倍 | 0.54倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| 梅の花 | 86,400円 | +1.5% | -1.6% | 1.16% | 22.07倍 | 2.16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」 |
市場注目の銘柄
チャート関連のコラム
