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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,300 | 4,350 | 4,290 | 4,330 | +15 | +0.3% | 90,300 |
| 2025/09/16 | 4,330 | 4,345 | 4,285 | 4,315 | -25 | -0.6% | 145,300 |
| 2025/09/12 | 4,305 | 4,355 | 4,285 | 4,340 | +75 | +1.8% | 144,100 |
| 2025/09/11 | 4,300 | 4,345 | 4,250 | 4,265 | -35 | -0.8% | 101,600 |
| 2025/09/10 | 4,335 | 4,335 | 4,295 | 4,300 | +20 | +0.5% | 125,800 |
| 2025/09/09 | 4,340 | 4,360 | 4,270 | 4,280 | -50 | -1.2% | 100,800 |
| 2025/09/08 | 4,300 | 4,395 | 4,290 | 4,330 | -35 | -0.8% | 165,600 |
| 2025/09/05 | 4,495 | 4,500 | 4,355 | 4,365 | +10 | +0.2% | 299,500 |
| 2025/09/04 | 4,300 | 4,370 | 4,255 | 4,355 | +115 | +2.7% | 249,100 |
| 2025/09/03 | 4,185 | 4,245 | 4,175 | 4,240 | +80 | +1.9% | 151,100 |
| 2025/09/02 | 4,235 | 4,260 | 4,150 | 4,160 | -65 | -1.5% | 138,300 |
| 2025/09/01 | 4,200 | 4,240 | 4,165 | 4,225 | +35 | +0.8% | 129,900 |
| 2025/08/29 | 4,250 | 4,255 | 4,130 | 4,190 | -75 | -1.8% | 178,500 |
| 2025/08/28 | 4,295 | 4,295 | 4,260 | 4,265 | -45 | -1% | 78,700 |
| 2025/08/27 | 4,280 | 4,315 | 4,250 | 4,310 | +35 | +0.8% | 106,100 |
| 2025/08/26 | 4,240 | 4,275 | 4,220 | 4,275 | +5 | +0.1% | 97,300 |
| 2025/08/25 | 4,330 | 4,340 | 4,265 | 4,270 | -100 | -2.3% | 132,300 |
| 2025/08/22 | 4,400 | 4,415 | 4,330 | 4,370 | +10 | +0.2% | 141,400 |
| 2025/08/21 | 4,425 | 4,445 | 4,345 | 4,360 | +5 | +0.1% | 202,500 |
| 2025/08/20 | 4,335 | 4,400 | 4,310 | 4,355 | +30 | +0.7% | 133,000 |
| 2025/08/19 | 4,335 | 4,355 | 4,300 | 4,325 | +5 | +0.1% | 126,600 |
| 2025/08/18 | 4,330 | 4,360 | 4,305 | 4,320 | -10 | -0.2% | 120,000 |
| 2025/08/15 | 4,335 | 4,340 | 4,275 | 4,330 | -5 | -0.1% | 124,800 |
| 2025/08/14 | 4,350 | 4,365 | 4,290 | 4,335 | -15 | -0.3% | 154,600 |
| 2025/08/13 | 4,420 | 4,420 | 4,310 | 4,350 | -80 | -1.8% | 324,700 |
| 2025/08/12 | 4,395 | 4,570 | 4,385 | 4,430 | +315 | +7.7% | 766,200 |
| 2025/08/08 | 4,100 | 4,115 | 4,055 | 4,115 | +30 | +0.7% | 164,000 |
| 2025/08/07 | 4,065 | 4,115 | 4,050 | 4,085 | +25 | +0.6% | 154,300 |
| 2025/08/06 | 4,050 | 4,080 | 4,025 | 4,060 | +10 | +0.2% | 118,100 |
| 2025/08/05 | 3,995 | 4,060 | 3,995 | 4,050 | +55 | +1.4% | 118,300 |
| 2025/08/04 | 4,000 | 4,050 | 3,980 | 3,995 | -35 | -0.9% | 183,000 |
| 2025/08/01 | 3,945 | 4,030 | 3,940 | 4,030 | +85 | +2.2% | 189,500 |
| 2025/07/31 | 3,950 | 3,970 | 3,915 | 3,945 | ±0 | ±0% | 159,400 |
| 2025/07/30 | 3,880 | 3,950 | 3,880 | 3,945 | +40 | +1% | 141,200 |
| 2025/07/29 | 3,915 | 3,920 | 3,860 | 3,905 | -20 | -0.5% | 146,700 |
| 2025/07/28 | 3,890 | 3,965 | 3,880 | 3,925 | +40 | +1% | 167,500 |
| 2025/07/25 | 3,885 | 3,935 | 3,875 | 3,885 | ±0 | ±0% | 113,600 |
| 2025/07/24 | 3,900 | 3,920 | 3,865 | 3,885 | +15 | +0.4% | 127,500 |
| 2025/07/23 | 3,900 | 3,935 | 3,870 | 3,870 | +10 | +0.3% | 173,600 |
| 2025/07/22 | 3,870 | 3,930 | 3,835 | 3,860 | ±0 | ±0% | 132,200 |
| 2025/07/18 | 3,880 | 3,910 | 3,850 | 3,860 | -5 | -0.1% | 132,000 |
| 2025/07/17 | 3,845 | 3,875 | 3,820 | 3,865 | +20 | +0.5% | 87,900 |
| 2025/07/16 | 3,795 | 3,855 | 3,785 | 3,845 | +40 | +1.1% | 110,400 |
| 2025/07/15 | 3,850 | 3,875 | 3,800 | 3,805 | -15 | -0.4% | 143,400 |
| 2025/07/14 | 3,785 | 3,835 | 3,775 | 3,820 | +40 | +1.1% | 149,500 |
| 2025/07/11 | 3,735 | 3,795 | 3,730 | 3,780 | +35 | +0.9% | 100,800 |
| 2025/07/10 | 3,815 | 3,815 | 3,730 | 3,745 | -90 | -2.3% | 271,000 |
| 2025/07/09 | 3,810 | 3,865 | 3,805 | 3,835 | +20 | +0.5% | 86,500 |
| 2025/07/08 | 3,815 | 3,850 | 3,810 | 3,815 | -20 | -0.5% | 103,700 |
| 2025/07/07 | 3,800 | 3,855 | 3,800 | 3,835 | +40 | +1.1% | 109,200 |
1～
50
件表示中 / 4278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 | 434,000円 | +18.8% | +17.3% | 0.92% | 22.54倍 | 4.15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 |
| サンエー | 281,300円 | +4.5% | +1.9% | 3.55% | 15.81倍 | 1.16倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| フ ジ | 202,600円 | +0.8% | +17.4% | 1.48% | 31.92倍 | 0.80倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| ベルク | 770,000円 | +6.8% | +5.0% | 1.61% | 12.89倍 | 1.46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 |
| バローＨＤ | 294,400円 | +5.6% | +7.0% | 2.38% | 11.08倍 | 0.91倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
