物語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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,285 | 4,360 | 4,265 | 4,355 | +90 | +2.1% | 128,400 |
| 2024/04/25 | 4,325 | 4,325 | 4,255 | 4,265 | -85 | -2% | 114,200 |
| 2024/04/24 | 4,330 | 4,365 | 4,315 | 4,350 | +25 | +0.6% | 94,600 |
| 2024/04/23 | 4,345 | 4,410 | 4,325 | 4,325 | +20 | +0.5% | 119,100 |
| 2024/04/22 | 4,260 | 4,325 | 4,260 | 4,305 | +50 | +1.2% | 149,400 |
| 2024/04/19 | 4,300 | 4,320 | 4,205 | 4,255 | -65 | -1.5% | 208,100 |
| 2024/04/18 | 4,200 | 4,380 | 4,200 | 4,320 | +105 | +2.5% | 207,400 |
| 2024/04/17 | 4,330 | 4,350 | 4,205 | 4,215 | -115 | -2.7% | 253,300 |
| 2024/04/16 | 4,400 | 4,415 | 4,325 | 4,330 | -105 | -2.4% | 212,900 |
| 2024/04/15 | 4,495 | 4,510 | 4,410 | 4,435 | -85 | -1.9% | 185,000 |
| 2024/04/12 | 4,520 | 4,545 | 4,495 | 4,520 | -5 | -0.1% | 132,800 |
| 2024/04/11 | 4,555 | 4,570 | 4,500 | 4,525 | -30 | -0.7% | 100,900 |
| 2024/04/10 | 4,545 | 4,570 | 4,510 | 4,555 | +25 | +0.6% | 107,200 |
| 2024/04/09 | 4,545 | 4,565 | 4,515 | 4,530 | -5 | -0.1% | 74,700 |
| 2024/04/08 | 4,515 | 4,555 | 4,495 | 4,535 | +30 | +0.7% | 141,500 |
| 2024/04/05 | 4,490 | 4,530 | 4,485 | 4,505 | -10 | -0.2% | 149,500 |
| 2024/04/04 | 4,520 | 4,600 | 4,460 | 4,515 | +10 | +0.2% | 200,800 |
| 2024/04/03 | 4,490 | 4,580 | 4,485 | 4,505 | +5 | +0.1% | 188,100 |
| 2024/04/02 | 4,630 | 4,650 | 4,485 | 4,500 | -155 | -3.3% | 264,900 |
| 2024/04/01 | 4,730 | 4,730 | 4,630 | 4,655 | -40 | -0.9% | 177,000 |
| 2024/03/29 | 4,625 | 4,705 | 4,605 | 4,695 | +55 | +1.2% | 201,900 |
| 2024/03/28 | 4,715 | 4,730 | 4,630 | 4,640 | -90 | -1.9% | 151,100 |
| 2024/03/27 | 4,680 | 4,745 | 4,680 | 4,730 | +70 | +1.5% | 221,000 |
| 2024/03/26 | 4,615 | 4,705 | 4,585 | 4,660 | +5 | +0.1% | 246,800 |
| 2024/03/25 | 4,730 | 4,810 | 4,635 | 4,655 | -70 | -1.5% | 298,200 |
| 2024/03/22 | 4,605 | 4,730 | 4,580 | 4,725 | +125 | +2.7% | 248,300 |
| 2024/03/21 | 4,670 | 4,675 | 4,575 | 4,600 | -35 | -0.8% | 192,400 |
| 2024/03/19 | 4,620 | 4,660 | 4,595 | 4,635 | +50 | +1.1% | 189,700 |
| 2024/03/18 | 4,555 | 4,600 | 4,515 | 4,585 | +50 | +1.1% | 112,900 |
| 2024/03/15 | 4,570 | 4,570 | 4,520 | 4,535 | -40 | -0.9% | 141,000 |
| 2024/03/14 | 4,420 | 4,575 | 4,400 | 4,575 | +145 | +3.3% | 167,200 |
| 2024/03/13 | 4,490 | 4,505 | 4,375 | 4,430 | -80 | -1.8% | 199,700 |
| 2024/03/12 | 4,460 | 4,530 | 4,425 | 4,510 | +55 | +1.2% | 169,000 |
| 2024/03/11 | 4,485 | 4,520 | 4,410 | 4,455 | -90 | -2% | 183,700 |
| 2024/03/08 | 4,475 | 4,560 | 4,440 | 4,545 | +35 | +0.8% | 221,800 |
| 2024/03/07 | 4,525 | 4,575 | 4,510 | 4,510 | -25 | -0.6% | 186,800 |
| 2024/03/06 | 4,545 | 4,565 | 4,495 | 4,535 | -5 | -0.1% | 183,400 |
| 2024/03/05 | 4,535 | 4,570 | 4,455 | 4,540 | +15 | +0.3% | 186,300 |
| 2024/03/04 | 4,625 | 4,640 | 4,500 | 4,525 | -100 | -2.2% | 301,500 |
| 2024/03/01 | 4,670 | 4,725 | 4,615 | 4,625 | -45 | -1% | 235,600 |
| 2024/02/29 | 4,725 | 4,790 | 4,620 | 4,670 | -10 | -0.2% | 297,200 |
| 2024/02/28 | 4,545 | 4,700 | 4,520 | 4,680 | +125 | +2.7% | 323,300 |
| 2024/02/27 | 4,625 | 4,645 | 4,545 | 4,555 | -50 | -1.1% | 230,300 |
| 2024/02/26 | 4,680 | 4,680 | 4,580 | 4,605 | -30 | -0.6% | 189,000 |
| 2024/02/22 | 4,620 | 4,680 | 4,580 | 4,635 | +50 | +1.1% | 221,000 |
| 2024/02/21 | 4,605 | 4,605 | 4,530 | 4,585 | -5 | -0.1% | 201,300 |
| 2024/02/20 | 4,745 | 4,750 | 4,565 | 4,590 | -105 | -2.2% | 405,400 |
| 2024/02/19 | 4,555 | 4,715 | 4,535 | 4,695 | +105 | +2.3% | 261,000 |
| 2024/02/16 | 4,505 | 4,665 | 4,500 | 4,590 | +70 | +1.5% | 343,500 |
| 2024/02/15 | 4,625 | 4,625 | 4,490 | 4,520 | -105 | -2.3% | 534,700 |
1～
50
件表示中 / 3938件
類似銘柄と比較する
現在ご覧いただいている「物語コーポ」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 |
|---|---|---|---|---|---|---|---|---|
| 物語コーポ | 435,500円 | +14.5% | +14.9% | 0.69% | 29.47倍 | 5.88倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 壱番屋 | 107,200円 | +11.5% | +7.5% | 1.49% | 55.17倍 | 5.53倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| フ ジ | 193,500円 | +1.1% | +1.9% | 1.55% | 20.96倍 | 0.78倍 |
|
四国最大のスーパー。２２年３月マックスバリュ西日本との統合で持株会社化、イオン子会社に |
| ベルク | 754,000円 | +7.1% | +17.8% | 1.54% | 13.20倍 | 1.57倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| ジョイ本田 | 224,200円 | +8.2% | -8.0% | 2.23% | 17.77倍 | 1.18倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
