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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,082 | 1,082 | 1,079 | 1,082 | +1 | +0.1% | 16,800 |
| 2022/11/18 | 1,080 | 1,081 | 1,077 | 1,081 | +1 | +0.1% | 17,900 |
| 2022/11/17 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 9,200 |
| 2022/11/16 | 1,079 | 1,079 | 1,077 | 1,079 | +1 | +0.1% | 8,900 |
| 2022/11/15 | 1,078 | 1,078 | 1,076 | 1,078 | +2 | +0.2% | 12,500 |
| 2022/11/14 | 1,077 | 1,078 | 1,076 | 1,076 | -2 | -0.2% | 12,800 |
| 2022/11/11 | 1,078 | 1,078 | 1,076 | 1,078 | ±0 | ±0% | 11,400 |
| 2022/11/10 | 1,078 | 1,078 | 1,077 | 1,078 | +1 | +0.1% | 6,100 |
| 2022/11/09 | 1,078 | 1,079 | 1,076 | 1,077 | -1 | -0.1% | 7,300 |
| 2022/11/08 | 1,078 | 1,078 | 1,076 | 1,078 | +1 | +0.1% | 8,900 |
| 2022/11/07 | 1,078 | 1,078 | 1,077 | 1,077 | ±0 | ±0% | 10,000 |
| 2022/11/04 | 1,075 | 1,078 | 1,075 | 1,077 | +1 | +0.1% | 8,900 |
| 2022/11/02 | 1,077 | 1,078 | 1,076 | 1,076 | -1 | -0.1% | 8,900 |
| 2022/11/01 | 1,076 | 1,079 | 1,076 | 1,077 | +1 | +0.1% | 5,600 |
| 2022/10/31 | 1,076 | 1,078 | 1,075 | 1,076 | ±0 | ±0% | 11,600 |
| 2022/10/28 | 1,075 | 1,079 | 1,075 | 1,076 | -3 | -0.3% | 9,300 |
| 2022/10/27 | 1,079 | 1,079 | 1,076 | 1,079 | ±0 | ±0% | 5,200 |
| 2022/10/26 | 1,079 | 1,079 | 1,077 | 1,079 | ±0 | ±0% | 5,300 |
| 2022/10/25 | 1,080 | 1,080 | 1,078 | 1,079 | -1 | -0.1% | 3,400 |
| 2022/10/24 | 1,082 | 1,082 | 1,078 | 1,080 | -1 | -0.1% | 8,300 |
| 2022/10/21 | 1,080 | 1,081 | 1,079 | 1,081 | +1 | +0.1% | 4,700 |
| 2022/10/20 | 1,080 | 1,080 | 1,078 | 1,080 | ±0 | ±0% | 3,600 |
| 2022/10/19 | 1,078 | 1,080 | 1,077 | 1,080 | ±0 | ±0% | 6,400 |
| 2022/10/18 | 1,079 | 1,080 | 1,078 | 1,080 | +1 | +0.1% | 5,300 |
| 2022/10/17 | 1,078 | 1,079 | 1,076 | 1,079 | +1 | +0.1% | 5,900 |
| 2022/10/14 | 1,079 | 1,080 | 1,073 | 1,078 | +2 | +0.2% | 8,300 |
| 2022/10/13 | 1,079 | 1,079 | 1,076 | 1,076 | -3 | -0.3% | 4,100 |
| 2022/10/12 | 1,076 | 1,079 | 1,076 | 1,079 | +1 | +0.1% | 5,700 |
| 2022/10/11 | 1,075 | 1,078 | 1,072 | 1,078 | +3 | +0.3% | 6,000 |
| 2022/10/07 | 1,075 | 1,077 | 1,071 | 1,075 | -1 | -0.1% | 5,600 |
| 2022/10/06 | 1,075 | 1,078 | 1,074 | 1,076 | +3 | +0.3% | 2,600 |
| 2022/10/05 | 1,072 | 1,075 | 1,071 | 1,073 | +1 | +0.1% | 6,200 |
| 2022/10/04 | 1,070 | 1,072 | 1,067 | 1,072 | +6 | +0.6% | 6,600 |
| 2022/10/03 | 1,070 | 1,071 | 1,066 | 1,066 | -5 | -0.5% | 6,500 |
| 2022/09/30 | 1,070 | 1,074 | 1,070 | 1,071 | +1 | +0.1% | 5,300 |
| 2022/09/29 | 1,064 | 1,070 | 1,064 | 1,070 | +9 | +0.8% | 4,500 |
| 2022/09/28 | 1,062 | 1,065 | 1,061 | 1,061 | -2 | -0.2% | 7,100 |
| 2022/09/27 | 1,065 | 1,067 | 1,063 | 1,063 | -2 | -0.2% | 10,100 |
| 2022/09/26 | 1,070 | 1,070 | 1,065 | 1,065 | -5 | -0.5% | 7,900 |
| 2022/09/22 | 1,068 | 1,073 | 1,068 | 1,070 | ±0 | ±0% | 3,400 |
| 2022/09/21 | 1,070 | 1,072 | 1,070 | 1,070 | ±0 | ±0% | 2,900 |
| 2022/09/20 | 1,080 | 1,080 | 1,070 | 1,070 | -6 | -0.6% | 7,100 |
| 2022/09/16 | 1,075 | 1,076 | 1,071 | 1,076 | +10 | +0.9% | 6,000 |
| 2022/09/15 | 1,066 | 1,073 | 1,066 | 1,066 | ±0 | ±0% | 5,400 |
| 2022/09/14 | 1,070 | 1,070 | 1,055 | 1,066 | -7 | -0.7% | 12,400 |
| 2022/09/13 | 1,079 | 1,079 | 1,073 | 1,073 | -6 | -0.6% | 8,000 |
| 2022/09/12 | 1,084 | 1,084 | 1,078 | 1,079 | -3 | -0.3% | 8,800 |
| 2022/09/09 | 1,080 | 1,082 | 1,080 | 1,082 | ±0 | ±0% | 2,800 |
| 2022/09/08 | 1,081 | 1,084 | 1,080 | 1,082 | +2 | +0.2% | 3,300 |
| 2022/09/07 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 4,600 |
601～
650
件表示中 / 3693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 | 102,600円 | +3.1% | - | 0.00% | - | 1.49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 |
| コナカ | 23,300円 | -1.1% | - | 4.29% | 15.08倍 | 0.48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 |
| シルバーライフ | 75,500円 | +7.0% | +6.7% | 2.12% | 11.72倍 | 1.25倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| フェリシモ | 79,900円 | +3.7% | +7.0% | 2.50% | 31.79倍 | 0.30倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| トラスト | 29,400円 | +8.3% | +3.3% | 2.04% | 6.73倍 | 0.75倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
市場注目の銘柄
チャート関連のコラム
