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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/09/06 | 1,084 | 1,085 | 1,082 | 1,085 | ±0 | ±0% | 2,700 |
| 2022/09/05 | 1,088 | 1,088 | 1,085 | 1,085 | +2 | +0.2% | 3,300 |
| 2022/09/02 | 1,088 | 1,088 | 1,083 | 1,083 | -1 | -0.1% | 4,900 |
| 2022/09/01 | 1,086 | 1,086 | 1,083 | 1,084 | +1 | +0.1% | 2,500 |
| 2022/08/31 | 1,083 | 1,085 | 1,082 | 1,083 | ±0 | ±0% | 3,100 |
| 2022/08/30 | 1,086 | 1,086 | 1,083 | 1,083 | -2 | -0.2% | 2,800 |
| 2022/08/29 | 1,085 | 1,085 | 1,082 | 1,085 | ±0 | ±0% | 7,200 |
| 2022/08/26 | 1,089 | 1,089 | 1,084 | 1,085 | ±0 | ±0% | 3,700 |
| 2022/08/25 | 1,088 | 1,089 | 1,085 | 1,085 | ±0 | ±0% | 4,700 |
651～
700
件表示中 / 3734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 | 105,200円 | +3.1% | - | 0.00% | - | 1.52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 |
| フェリシモ | 87,000円 | +3.7% | +7.0% | 2.30% | 34.62倍 | 0.32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 |
| ＩＣＤＡ | 395,000円 | +0.8% | +3.5% | 1.77% | 6.58倍 | 0.80倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ＮＡＴＴＹＨＤ | 330,000円 | +18.1% | - | 0.30% | 806.85倍 | 3.56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 |
| シルバーライフ | 73,300円 | +7.0% | +6.7% | 2.18% | 11.41倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
