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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,087 | 1,088 | 1,083 | 1,085 | -1 | -0.1% | 3,200 |
| 2022/08/23 | 1,086 | 1,086 | 1,084 | 1,086 | +2 | +0.2% | 2,800 |
| 2022/08/22 | 1,086 | 1,086 | 1,084 | 1,084 | -2 | -0.2% | 3,500 |
| 2022/08/19 | 1,089 | 1,089 | 1,083 | 1,086 | -2 | -0.2% | 5,500 |
| 2022/08/18 | 1,085 | 1,088 | 1,084 | 1,088 | +3 | +0.3% | 4,700 |
| 2022/08/17 | 1,085 | 1,088 | 1,085 | 1,085 | ±0 | ±0% | 6,900 |
| 2022/08/16 | 1,085 | 1,085 | 1,084 | 1,085 | ±0 | ±0% | 3,600 |
| 2022/08/15 | 1,084 | 1,085 | 1,083 | 1,085 | +1 | +0.1% | 3,300 |
| 2022/08/12 | 1,084 | 1,085 | 1,082 | 1,084 | +1 | +0.1% | 4,300 |
| 2022/08/10 | 1,085 | 1,085 | 1,081 | 1,083 | +1 | +0.1% | 1,400 |
| 2022/08/09 | 1,085 | 1,085 | 1,082 | 1,082 | -1 | -0.1% | 4,200 |
| 2022/08/08 | 1,085 | 1,085 | 1,082 | 1,083 | +1 | +0.1% | 2,800 |
| 2022/08/05 | 1,084 | 1,085 | 1,082 | 1,082 | -2 | -0.2% | 3,100 |
| 2022/08/04 | 1,085 | 1,085 | 1,080 | 1,084 | +4 | +0.4% | 3,000 |
| 2022/08/03 | 1,083 | 1,084 | 1,080 | 1,080 | -3 | -0.3% | 3,700 |
| 2022/08/02 | 1,077 | 1,083 | 1,077 | 1,083 | +6 | +0.6% | 8,300 |
| 2022/08/01 | 1,085 | 1,085 | 1,077 | 1,077 | -2 | -0.2% | 5,600 |
| 2022/07/29 | 1,082 | 1,082 | 1,077 | 1,079 | +2 | +0.2% | 4,300 |
| 2022/07/28 | 1,075 | 1,077 | 1,075 | 1,077 | ±0 | ±0% | 1,600 |
| 2022/07/27 | 1,074 | 1,079 | 1,073 | 1,077 | +2 | +0.2% | 3,100 |
| 2022/07/26 | 1,079 | 1,080 | 1,060 | 1,075 | -2 | -0.2% | 5,100 |
| 2022/07/25 | 1,080 | 1,082 | 1,054 | 1,077 | -2 | -0.2% | 15,400 |
| 2022/07/22 | 1,078 | 1,081 | 1,077 | 1,079 | +1 | +0.1% | 2,500 |
| 2022/07/21 | 1,081 | 1,083 | 1,078 | 1,078 | -3 | -0.3% | 4,300 |
| 2022/07/20 | 1,085 | 1,087 | 1,081 | 1,081 | -2 | -0.2% | 9,600 |
| 2022/07/19 | 1,077 | 1,083 | 1,076 | 1,083 | +6 | +0.6% | 13,600 |
| 2022/07/15 | 1,075 | 1,077 | 1,075 | 1,077 | +3 | +0.3% | 3,900 |
| 2022/07/14 | 1,072 | 1,076 | 1,072 | 1,074 | +2 | +0.2% | 3,800 |
| 2022/07/13 | 1,068 | 1,072 | 1,066 | 1,072 | +4 | +0.4% | 4,100 |
| 2022/07/12 | 1,066 | 1,068 | 1,061 | 1,068 | +5 | +0.5% | 2,500 |
| 2022/07/11 | 1,060 | 1,070 | 1,060 | 1,063 | +3 | +0.3% | 3,100 |
| 2022/07/08 | 1,070 | 1,070 | 1,060 | 1,060 | -11 | -1% | 6,700 |
| 2022/07/07 | 1,075 | 1,075 | 1,071 | 1,071 | -1 | -0.1% | 2,600 |
| 2022/07/06 | 1,069 | 1,072 | 1,068 | 1,072 | +3 | +0.3% | 4,800 |
| 2022/07/05 | 1,067 | 1,069 | 1,065 | 1,069 | +4 | +0.4% | 2,600 |
| 2022/07/04 | 1,064 | 1,066 | 1,062 | 1,065 | +1 | +0.1% | 2,500 |
| 2022/07/01 | 1,071 | 1,071 | 1,062 | 1,064 | -7 | -0.7% | 2,500 |
| 2022/06/30 | 1,058 | 1,078 | 1,058 | 1,071 | +13 | +1.2% | 12,900 |
| 2022/06/29 | 1,055 | 1,060 | 1,055 | 1,058 | +3 | +0.3% | 2,900 |
| 2022/06/28 | 1,056 | 1,059 | 1,055 | 1,055 | ±0 | ±0% | 4,400 |
| 2022/06/27 | 1,052 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 5,300 |
| 2022/06/24 | 1,049 | 1,052 | 1,048 | 1,050 | +1 | +0.1% | 3,700 |
| 2022/06/23 | 1,047 | 1,050 | 1,047 | 1,049 | +2 | +0.2% | 2,000 |
| 2022/06/22 | 1,050 | 1,050 | 1,047 | 1,047 | +1 | +0.1% | 2,500 |
| 2022/06/21 | 1,044 | 1,048 | 1,044 | 1,046 | +2 | +0.2% | 3,000 |
| 2022/06/20 | 1,050 | 1,050 | 1,044 | 1,044 | -1 | -0.1% | 3,500 |
| 2022/06/17 | 1,047 | 1,047 | 1,044 | 1,045 | -3 | -0.3% | 4,000 |
| 2022/06/16 | 1,047 | 1,050 | 1,047 | 1,048 | +4 | +0.4% | 2,700 |
| 2022/06/15 | 1,040 | 1,047 | 1,040 | 1,044 | +2 | +0.2% | 3,400 |
| 2022/06/14 | 1,044 | 1,046 | 1,041 | 1,042 | -2 | -0.2% | 4,400 |
701～
750
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
