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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,047 | 1,047 | 1,044 | 1,044 | -6 | -0.6% | 3,300 |
| 2022/06/10 | 1,050 | 1,050 | 1,046 | 1,050 | -1 | -0.1% | 3,900 |
| 2022/06/09 | 1,057 | 1,059 | 1,051 | 1,051 | -7 | -0.7% | 5,100 |
| 2022/06/08 | 1,060 | 1,060 | 1,058 | 1,058 | -1 | -0.1% | 5,800 |
| 2022/06/07 | 1,060 | 1,060 | 1,055 | 1,059 | +4 | +0.4% | 4,600 |
| 2022/06/06 | 1,050 | 1,060 | 1,050 | 1,055 | +7 | +0.7% | 7,000 |
| 2022/06/03 | 1,046 | 1,050 | 1,046 | 1,048 | +4 | +0.4% | 6,100 |
| 2022/06/02 | 1,042 | 1,046 | 1,042 | 1,044 | +2 | +0.2% | 4,500 |
| 2022/06/01 | 1,040 | 1,045 | 1,040 | 1,042 | +4 | +0.4% | 3,800 |
| 2022/05/31 | 1,036 | 1,039 | 1,036 | 1,038 | +2 | +0.2% | 2,300 |
| 2022/05/30 | 1,045 | 1,045 | 1,036 | 1,036 | +1 | +0.1% | 5,500 |
| 2022/05/27 | 1,033 | 1,035 | 1,030 | 1,035 | +5 | +0.5% | 3,500 |
| 2022/05/26 | 1,028 | 1,032 | 1,028 | 1,030 | +2 | +0.2% | 1,800 |
| 2022/05/25 | 1,032 | 1,032 | 1,028 | 1,028 | -1 | -0.1% | 2,000 |
| 2022/05/24 | 1,031 | 1,032 | 1,029 | 1,029 | -2 | -0.2% | 2,000 |
| 2022/05/23 | 1,026 | 1,031 | 1,026 | 1,031 | +2 | +0.2% | 5,000 |
| 2022/05/20 | 1,029 | 1,029 | 1,026 | 1,029 | +4 | +0.4% | 2,300 |
| 2022/05/19 | 1,025 | 1,027 | 1,025 | 1,025 | -3 | -0.3% | 2,400 |
| 2022/05/18 | 1,029 | 1,029 | 1,027 | 1,028 | +1 | +0.1% | 1,200 |
| 2022/05/17 | 1,026 | 1,030 | 1,026 | 1,027 | +1 | +0.1% | 1,700 |
| 2022/05/16 | 1,028 | 1,030 | 1,025 | 1,026 | ±0 | ±0% | 3,500 |
| 2022/05/13 | 1,026 | 1,030 | 1,025 | 1,026 | ±0 | ±0% | 2,800 |
| 2022/05/12 | 1,030 | 1,030 | 1,026 | 1,026 | -3 | -0.3% | 1,700 |
| 2022/05/11 | 1,029 | 1,029 | 1,027 | 1,029 | +3 | +0.3% | 900 |
| 2022/05/10 | 1,026 | 1,028 | 1,023 | 1,026 | ±0 | ±0% | 2,900 |
| 2022/05/09 | 1,025 | 1,027 | 1,024 | 1,026 | -1 | -0.1% | 2,800 |
| 2022/05/06 | 1,025 | 1,027 | 1,025 | 1,027 | +1 | +0.1% | 3,000 |
| 2022/05/02 | 1,026 | 1,028 | 1,025 | 1,026 | -2 | -0.2% | 4,800 |
| 2022/04/28 | 1,025 | 1,030 | 1,025 | 1,028 | +3 | +0.3% | 2,300 |
| 2022/04/27 | 1,025 | 1,026 | 1,025 | 1,025 | ±0 | ±0% | 1,600 |
| 2022/04/26 | 1,027 | 1,027 | 1,025 | 1,025 | -2 | -0.2% | 3,600 |
| 2022/04/25 | 1,026 | 1,027 | 1,025 | 1,027 | ±0 | ±0% | 3,600 |
| 2022/04/22 | 1,033 | 1,033 | 1,027 | 1,027 | -3 | -0.3% | 2,700 |
| 2022/04/21 | 1,030 | 1,031 | 1,029 | 1,030 | -1 | -0.1% | 2,000 |
| 2022/04/20 | 1,035 | 1,035 | 1,030 | 1,031 | +1 | +0.1% | 2,000 |
| 2022/04/19 | 1,030 | 1,035 | 1,030 | 1,030 | -4 | -0.4% | 2,000 |
| 2022/04/18 | 1,034 | 1,037 | 1,034 | 1,034 | ±0 | ±0% | 2,600 |
| 2022/04/15 | 1,034 | 1,038 | 1,034 | 1,034 | +1 | +0.1% | 2,600 |
| 2022/04/14 | 1,031 | 1,035 | 1,027 | 1,033 | +2 | +0.2% | 3,200 |
| 2022/04/13 | 1,035 | 1,036 | 1,031 | 1,031 | -5 | -0.5% | 2,100 |
| 2022/04/12 | 1,043 | 1,043 | 1,036 | 1,036 | -7 | -0.7% | 4,000 |
| 2022/04/11 | 1,050 | 1,050 | 1,035 | 1,043 | +16 | +1.6% | 12,000 |
| 2022/04/08 | 1,029 | 1,029 | 1,026 | 1,027 | -2 | -0.2% | 1,000 |
| 2022/04/07 | 1,029 | 1,029 | 1,018 | 1,029 | +13 | +1.3% | 2,600 |
| 2022/04/06 | 1,035 | 1,035 | 1,014 | 1,016 | -19 | -1.8% | 6,500 |
| 2022/04/05 | 1,018 | 1,038 | 1,018 | 1,035 | +19 | +1.9% | 11,600 |
| 2022/04/04 | 1,009 | 1,016 | 1,005 | 1,016 | +14 | +1.4% | 8,100 |
| 2022/04/01 | 1,001 | 1,002 | 1,000 | 1,002 | +2 | +0.2% | 2,800 |
| 2022/03/31 | 1,001 | 1,001 | 1,000 | 1,000 | +1 | +0.1% | 2,600 |
| 2022/03/30 | 998 | 1,000 | 998 | 999 | ±0 | ±0% | 3,800 |
751～
800
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
