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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,450 | 1,458 | 1,443 | 1,443 | -5 | -0.3% | 20,900 |
| 2015/04/09 | 1,446 | 1,449 | 1,444 | 1,448 | +4 | +0.3% | 7,400 |
| 2015/04/08 | 1,441 | 1,445 | 1,441 | 1,444 | +3 | +0.2% | 5,100 |
| 2015/04/07 | 1,440 | 1,445 | 1,437 | 1,441 | +1 | +0.1% | 7,700 |
| 2015/04/06 | 1,442 | 1,447 | 1,435 | 1,440 | +13 | +0.9% | 12,500 |
| 2015/04/03 | 1,428 | 1,429 | 1,424 | 1,427 | +1 | +0.1% | 9,000 |
| 2015/04/02 | 1,429 | 1,430 | 1,425 | 1,426 | +1 | +0.1% | 6,800 |
| 2015/04/01 | 1,432 | 1,432 | 1,423 | 1,425 | -2 | -0.1% | 9,300 |
| 2015/03/31 | 1,430 | 1,436 | 1,426 | 1,427 | +2 | +0.1% | 8,700 |
| 2015/03/30 | 1,426 | 1,435 | 1,424 | 1,425 | ±0 | ±0% | 11,600 |
| 2015/03/27 | 1,426 | 1,434 | 1,423 | 1,425 | -1 | -0.1% | 8,800 |
| 2015/03/26 | 1,441 | 1,442 | 1,425 | 1,426 | -15 | -1% | 15,900 |
| 2015/03/25 | 1,449 | 1,449 | 1,441 | 1,441 | -7 | -0.5% | 8,500 |
| 2015/03/24 | 1,449 | 1,449 | 1,445 | 1,448 | +1 | +0.1% | 5,400 |
| 2015/03/23 | 1,450 | 1,450 | 1,446 | 1,447 | -1 | -0.1% | 8,700 |
| 2015/03/20 | 1,446 | 1,449 | 1,440 | 1,448 | +10 | +0.7% | 6,100 |
| 2015/03/19 | 1,440 | 1,440 | 1,435 | 1,438 | +8 | +0.6% | 6,300 |
| 2015/03/18 | 1,430 | 1,433 | 1,428 | 1,430 | -2 | -0.1% | 4,800 |
| 2015/03/17 | 1,440 | 1,440 | 1,430 | 1,432 | -2 | -0.1% | 7,000 |
| 2015/03/16 | 1,430 | 1,441 | 1,426 | 1,434 | +12 | +0.8% | 9,000 |
| 2015/03/13 | 1,413 | 1,422 | 1,413 | 1,422 | +11 | +0.8% | 9,000 |
| 2015/03/12 | 1,420 | 1,420 | 1,410 | 1,411 | -9 | -0.6% | 8,800 |
| 2015/03/11 | 1,431 | 1,437 | 1,414 | 1,420 | -17 | -1.2% | 11,600 |
| 2015/03/10 | 1,449 | 1,449 | 1,434 | 1,437 | -2 | -0.1% | 6,700 |
| 2015/03/09 | 1,450 | 1,450 | 1,437 | 1,439 | -8 | -0.6% | 11,700 |
| 2015/03/06 | 1,451 | 1,452 | 1,447 | 1,447 | -4 | -0.3% | 7,000 |
| 2015/03/05 | 1,450 | 1,453 | 1,450 | 1,451 | ±0 | ±0% | 5,800 |
| 2015/03/04 | 1,455 | 1,455 | 1,450 | 1,451 | -7 | -0.5% | 7,400 |
| 2015/03/03 | 1,458 | 1,460 | 1,455 | 1,458 | -1 | -0.1% | 7,800 |
| 2015/03/02 | 1,454 | 1,459 | 1,454 | 1,459 | +5 | +0.3% | 7,400 |
| 2015/02/27 | 1,460 | 1,461 | 1,452 | 1,454 | -2 | -0.1% | 9,300 |
| 2015/02/26 | 1,460 | 1,462 | 1,448 | 1,456 | ±0 | ±0% | 12,800 |
| 2015/02/25 | 1,449 | 1,460 | 1,439 | 1,456 | +15 | +1% | 17,300 |
| 2015/02/24 | 1,455 | 1,457 | 1,435 | 1,441 | -11 | -0.8% | 13,800 |
| 2015/02/23 | 1,450 | 1,454 | 1,441 | 1,452 | +5 | +0.3% | 16,000 |
| 2015/02/20 | 1,450 | 1,450 | 1,438 | 1,447 | +2 | +0.1% | 10,500 |
| 2015/02/19 | 1,435 | 1,449 | 1,432 | 1,445 | +13 | +0.9% | 12,500 |
| 2015/02/18 | 1,430 | 1,438 | 1,430 | 1,432 | +11 | +0.8% | 7,300 |
| 2015/02/17 | 1,435 | 1,439 | 1,415 | 1,421 | -15 | -1% | 14,900 |
| 2015/02/16 | 1,440 | 1,445 | 1,435 | 1,436 | -3 | -0.2% | 10,700 |
| 2015/02/13 | 1,461 | 1,461 | 1,430 | 1,439 | -22 | -1.5% | 18,200 |
| 2015/02/12 | 1,452 | 1,468 | 1,450 | 1,461 | +11 | +0.8% | 30,600 |
| 2015/02/10 | 1,428 | 1,450 | 1,428 | 1,450 | +22 | +1.5% | 22,900 |
| 2015/02/09 | 1,415 | 1,430 | 1,414 | 1,428 | +14 | +1% | 20,900 |
| 2015/02/06 | 1,410 | 1,414 | 1,407 | 1,414 | +5 | +0.4% | 12,500 |
| 2015/02/05 | 1,400 | 1,409 | 1,400 | 1,409 | +11 | +0.8% | 15,500 |
| 2015/02/04 | 1,400 | 1,400 | 1,394 | 1,398 | ±0 | ±0% | 7,800 |
| 2015/02/03 | 1,405 | 1,409 | 1,394 | 1,398 | -5 | -0.4% | 16,800 |
| 2015/02/02 | 1,397 | 1,405 | 1,396 | 1,403 | +6 | +0.4% | 17,900 |
| 2015/01/30 | 1,395 | 1,400 | 1,394 | 1,397 | +3 | +0.2% | 12,400 |
2501～
2550
件表示中 / 3735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 | 104,800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 |
| ＩＣＤＡ | 402,000円 | +0.8% | +3.5% | 1.74% | 6.70倍 | 0.81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 |
| 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 |
| 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 | 72,800円 | +7.0% | +6.7% | 2.20% | 11.33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
