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 |
|---|---|---|---|---|---|---|---|
| 2016/08/16 | 1,240 | 1,241 | 1,225 | 1,227 | -10 | -0.8% | 13,000 |
| 2016/08/15 | 1,221 | 1,237 | 1,221 | 1,237 | +21 | +1.7% | 14,200 |
| 2016/08/12 | 1,210 | 1,221 | 1,210 | 1,216 | +5 | +0.4% | 15,400 |
| 2016/08/10 | 1,205 | 1,215 | 1,204 | 1,211 | +6 | +0.5% | 8,600 |
| 2016/08/09 | 1,201 | 1,210 | 1,201 | 1,205 | +4 | +0.3% | 11,000 |
| 2016/08/08 | 1,209 | 1,214 | 1,200 | 1,201 | -4 | -0.3% | 15,300 |
| 2016/08/05 | 1,204 | 1,208 | 1,201 | 1,205 | +4 | +0.3% | 7,800 |
| 2016/08/04 | 1,210 | 1,223 | 1,201 | 1,201 | -16 | -1.3% | 15,700 |
| 2016/08/03 | 1,239 | 1,239 | 1,210 | 1,217 | -17 | -1.4% | 28,900 |
| 2016/08/02 | 1,228 | 1,240 | 1,220 | 1,234 | +7 | +0.6% | 24,500 |
| 2016/08/01 | 1,205 | 1,228 | 1,200 | 1,227 | +19 | +1.6% | 29,000 |
| 2016/07/29 | 1,181 | 1,208 | 1,176 | 1,208 | +30 | +2.5% | 28,000 |
| 2016/07/28 | 1,191 | 1,195 | 1,178 | 1,178 | -13 | -1.1% | 30,900 |
| 2016/07/27 | 1,204 | 1,204 | 1,190 | 1,191 | -9 | -0.8% | 37,500 |
| 2016/07/26 | 1,210 | 1,211 | 1,200 | 1,200 | -10 | -0.8% | 28,000 |
| 2016/07/25 | 1,210 | 1,226 | 1,210 | 1,210 | -6 | -0.5% | 33,900 |
| 2016/07/22 | 1,234 | 1,234 | 1,209 | 1,216 | -19 | -1.5% | 52,800 |
| 2016/07/21 | 1,202 | 1,249 | 1,202 | 1,235 | +41 | +3.4% | 82,500 |
| 2016/07/20 | 1,190 | 1,195 | 1,156 | 1,194 | -26 | -2.1% | 118,200 |
| 2016/07/19 | 1,248 | 1,250 | 1,200 | 1,220 | -96 | -7.3% | 268,200 |
| 2016/07/15 | 1,277 | 1,399 | 1,277 | 1,316 | -361 | -21.5% | 426,400 |
| 2016/07/14 | 1,667 | 1,678 | 1,667 | 1,677 | +8 | +0.5% | 3,700 |
| 2016/07/13 | 1,670 | 1,680 | 1,669 | 1,669 | ±0 | ±0% | 6,700 |
| 2016/07/12 | 1,656 | 1,669 | 1,644 | 1,669 | +14 | +0.8% | 9,100 |
| 2016/07/11 | 1,655 | 1,656 | 1,646 | 1,655 | +16 | +1% | 6,200 |
| 2016/07/08 | 1,655 | 1,660 | 1,639 | 1,639 | -16 | -1% | 5,600 |
| 2016/07/07 | 1,654 | 1,660 | 1,650 | 1,655 | +8 | +0.5% | 4,600 |
| 2016/07/06 | 1,647 | 1,647 | 1,637 | 1,647 | ±0 | ±0% | 4,800 |
| 2016/07/05 | 1,630 | 1,647 | 1,630 | 1,647 | +10 | +0.6% | 8,200 |
| 2016/07/04 | 1,651 | 1,651 | 1,637 | 1,637 | -19 | -1.1% | 10,400 |
| 2016/07/01 | 1,670 | 1,670 | 1,645 | 1,656 | -18 | -1.1% | 14,000 |
| 2016/06/30 | 1,668 | 1,688 | 1,668 | 1,674 | +7 | +0.4% | 11,600 |
| 2016/06/29 | 1,651 | 1,667 | 1,646 | 1,667 | +20 | +1.2% | 11,600 |
| 2016/06/28 | 1,625 | 1,648 | 1,618 | 1,647 | +22 | +1.4% | 9,800 |
| 2016/06/27 | 1,595 | 1,625 | 1,590 | 1,625 | +26 | +1.6% | 13,200 |
| 2016/06/24 | 1,639 | 1,639 | 1,550 | 1,599 | -25 | -1.5% | 35,100 |
| 2016/06/23 | 1,620 | 1,629 | 1,620 | 1,624 | -10 | -0.6% | 4,800 |
| 2016/06/22 | 1,634 | 1,635 | 1,620 | 1,634 | +1 | +0.1% | 11,500 |
| 2016/06/21 | 1,630 | 1,633 | 1,622 | 1,633 | +3 | +0.2% | 6,500 |
| 2016/06/20 | 1,620 | 1,630 | 1,618 | 1,630 | +1 | +0.1% | 6,500 |
| 2016/06/17 | 1,609 | 1,642 | 1,609 | 1,629 | +21 | +1.3% | 6,000 |
| 2016/06/16 | 1,645 | 1,645 | 1,603 | 1,608 | -38 | -2.3% | 13,100 |
| 2016/06/15 | 1,612 | 1,670 | 1,611 | 1,646 | +25 | +1.5% | 7,200 |
| 2016/06/14 | 1,645 | 1,652 | 1,600 | 1,621 | -21 | -1.3% | 14,900 |
| 2016/06/13 | 1,675 | 1,675 | 1,642 | 1,642 | -33 | -2% | 13,900 |
| 2016/06/10 | 1,676 | 1,676 | 1,668 | 1,675 | -1 | -0.1% | 4,900 |
| 2016/06/09 | 1,675 | 1,676 | 1,669 | 1,676 | +1 | +0.1% | 7,900 |
| 2016/06/08 | 1,673 | 1,675 | 1,662 | 1,675 | +2 | +0.1% | 6,900 |
| 2016/06/07 | 1,659 | 1,673 | 1,659 | 1,673 | +21 | +1.3% | 7,400 |
| 2016/06/06 | 1,665 | 1,666 | 1,651 | 1,652 | -13 | -0.8% | 9,600 |
2151～
2200
件表示中 / 3714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 | 104,300円 | +3.1% | - | 0.00% | - | 1.51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 |
| シルバーライフ | 78,900円 | +7.0% | +6.7% | 2.03% | 12.25倍 | 1.30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 |
| コナカ | 23,900円 | -1.1% | - | 4.18% | 15.47倍 | 0.47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 |
| ＮＡＴＴＹＨＤ | 330,500円 | +18.1% | - | 0.30% | 808.07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 |
| フェリシモ | 84,000円 | +3.7% | +7.0% | 2.38% | 33.43倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
