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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 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 |
| 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 |
3601～
3650
件表示中 / 3681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 | 101,500円 | +3.1% | - | 0.00% | - | 1.47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 |
| ｊＧｒｏｕｐ | 68,400円 | +8.9% | +3.7% | 0.58% | 34.05倍 | 15.09倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| ＭＲＫ ＨＬＤ | 8,200円 | +8.3% | +62.1% | 1.22% | 14.24倍 | 0.57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 | 87,300円 | +1.5% | -1.6% | 1.15% | 22.30倍 | 2.19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」 |
| ＮＡＴＴＹＨＤ | 316,500円 | +18.1% | - | 0.32% | 773.84倍 | 3.41倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
