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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,126 | 1,126 | 1,113 | 1,118 | -7 | -0.6% | 10,000 |
| 2023/09/28 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 8,400 |
| 2023/09/27 | 1,111 | 1,125 | 1,111 | 1,125 | +14 | +1.3% | 7,900 |
| 2023/09/26 | 1,115 | 1,116 | 1,111 | 1,111 | -3 | -0.3% | 9,000 |
| 2023/09/25 | 1,110 | 1,116 | 1,110 | 1,114 | ±0 | ±0% | 8,600 |
| 2023/09/22 | 1,116 | 1,117 | 1,105 | 1,114 | -2 | -0.2% | 11,500 |
| 2023/09/21 | 1,115 | 1,120 | 1,113 | 1,116 | +1 | +0.1% | 3,700 |
| 2023/09/20 | 1,122 | 1,122 | 1,115 | 1,115 | -6 | -0.5% | 11,000 |
| 2023/09/19 | 1,124 | 1,124 | 1,120 | 1,121 | ±0 | ±0% | 5,900 |
| 2023/09/15 | 1,125 | 1,125 | 1,121 | 1,121 | -4 | -0.4% | 6,500 |
| 2023/09/14 | 1,125 | 1,126 | 1,124 | 1,125 | ±0 | ±0% | 7,700 |
| 2023/09/13 | 1,122 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 7,000 |
| 2023/09/12 | 1,119 | 1,120 | 1,118 | 1,120 | +3 | +0.3% | 3,300 |
| 2023/09/11 | 1,117 | 1,120 | 1,117 | 1,117 | -2 | -0.2% | 5,000 |
| 2023/09/08 | 1,119 | 1,119 | 1,116 | 1,119 | +2 | +0.2% | 6,100 |
| 2023/09/07 | 1,115 | 1,117 | 1,115 | 1,117 | +2 | +0.2% | 5,600 |
| 2023/09/06 | 1,111 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 9,800 |
| 2023/09/05 | 1,110 | 1,110 | 1,108 | 1,110 | +2 | +0.2% | 5,700 |
| 2023/09/04 | 1,110 | 1,110 | 1,105 | 1,108 | +1 | +0.1% | 8,500 |
| 2023/09/01 | 1,109 | 1,109 | 1,105 | 1,107 | ±0 | ±0% | 7,400 |
| 2023/08/31 | 1,107 | 1,107 | 1,102 | 1,107 | +4 | +0.4% | 10,700 |
| 2023/08/30 | 1,095 | 1,104 | 1,095 | 1,103 | +8 | +0.7% | 16,600 |
| 2023/08/29 | 1,094 | 1,095 | 1,092 | 1,095 | +4 | +0.4% | 5,600 |
| 2023/08/28 | 1,095 | 1,095 | 1,091 | 1,091 | -2 | -0.2% | 9,900 |
| 2023/08/25 | 1,092 | 1,093 | 1,090 | 1,093 | +1 | +0.1% | 4,200 |
| 2023/08/24 | 1,090 | 1,092 | 1,089 | 1,092 | +3 | +0.3% | 8,600 |
| 2023/08/23 | 1,089 | 1,090 | 1,088 | 1,089 | ±0 | ±0% | 6,100 |
| 2023/08/22 | 1,090 | 1,090 | 1,088 | 1,089 | +1 | +0.1% | 3,200 |
| 2023/08/21 | 1,085 | 1,090 | 1,085 | 1,088 | +3 | +0.3% | 7,900 |
| 2023/08/18 | 1,086 | 1,086 | 1,085 | 1,085 | +1 | +0.1% | 3,900 |
| 2023/08/17 | 1,086 | 1,087 | 1,083 | 1,084 | -4 | -0.4% | 6,000 |
| 2023/08/16 | 1,087 | 1,088 | 1,085 | 1,088 | +1 | +0.1% | 4,400 |
| 2023/08/15 | 1,087 | 1,088 | 1,086 | 1,087 | ±0 | ±0% | 3,500 |
| 2023/08/14 | 1,086 | 1,087 | 1,085 | 1,087 | ±0 | ±0% | 4,900 |
| 2023/08/10 | 1,086 | 1,087 | 1,086 | 1,087 | +1 | +0.1% | 2,600 |
| 2023/08/09 | 1,085 | 1,086 | 1,085 | 1,086 | +1 | +0.1% | 2,200 |
| 2023/08/08 | 1,085 | 1,086 | 1,084 | 1,085 | ±0 | ±0% | 2,300 |
| 2023/08/07 | 1,085 | 1,086 | 1,083 | 1,085 | +1 | +0.1% | 6,500 |
| 2023/08/04 | 1,085 | 1,086 | 1,084 | 1,084 | ±0 | ±0% | 4,700 |
| 2023/08/03 | 1,083 | 1,084 | 1,082 | 1,084 | +1 | +0.1% | 1,700 |
| 2023/08/02 | 1,086 | 1,086 | 1,082 | 1,083 | -2 | -0.2% | 3,900 |
| 2023/08/01 | 1,084 | 1,086 | 1,083 | 1,085 | +5 | +0.5% | 3,900 |
| 2023/07/31 | 1,085 | 1,087 | 1,080 | 1,080 | -4 | -0.4% | 6,000 |
| 2023/07/28 | 1,081 | 1,085 | 1,080 | 1,084 | +3 | +0.3% | 8,300 |
| 2023/07/27 | 1,080 | 1,082 | 1,080 | 1,081 | +1 | +0.1% | 2,500 |
| 2023/07/26 | 1,081 | 1,083 | 1,080 | 1,080 | ±0 | ±0% | 4,600 |
| 2023/07/25 | 1,085 | 1,085 | 1,080 | 1,080 | -1 | -0.1% | 4,600 |
| 2023/07/24 | 1,086 | 1,086 | 1,078 | 1,081 | +1 | +0.1% | 6,400 |
| 2023/07/21 | 1,083 | 1,083 | 1,080 | 1,080 | -3 | -0.3% | 4,300 |
| 2023/07/20 | 1,087 | 1,087 | 1,083 | 1,083 | -1 | -0.1% | 4,800 |
151～
200
件表示中 / 3455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 | 106,500円 | -0.6% | - | 0.00% | - | 1.26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 |
| ＮＡＴＴＹＨＤ | 351,000円 | +4.1% | +3.9% | 0.28% | 31.79倍 | 3.35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 |
| ジェーソン | 66,600円 | +4.4% | +13.2% | 1.95% | 13.13倍 | 1.39倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| アシードＨＤ | 60,700円 | +11.8% | +10.8% | 2.97% | 9.32倍 | 1.13倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向３０％目安 |
| 梅の花 | 100,000円 | +8.1% | +999.9% | 1.00% | 11.70倍 | 3.06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」 |
市場注目の銘柄
チャート関連のコラム
