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 |
|---|---|---|---|---|---|---|---|
| 2023/07/11 | 3,370 | 3,380 | 3,295 | 3,300 | -100 | -2.9% | 245,000 |
| 2023/07/10 | 3,400 | 3,425 | 3,380 | 3,400 | -15 | -0.4% | 126,700 |
| 2023/07/07 | 3,400 | 3,430 | 3,355 | 3,415 | -30 | -0.9% | 197,700 |
| 2023/07/06 | 3,445 | 3,465 | 3,420 | 3,445 | -35 | -1% | 151,800 |
| 2023/07/05 | 3,515 | 3,530 | 3,460 | 3,480 | -60 | -1.7% | 186,200 |
| 2023/07/04 | 3,460 | 3,565 | 3,455 | 3,540 | +55 | +1.6% | 216,300 |
| 2023/07/03 | 3,475 | 3,520 | 3,445 | 3,485 | ±0 | ±0% | 233,300 |
| 2023/06/30 | 3,450 | 3,540 | 3,435 | 3,485 | +35 | +1% | 350,900 |
| 2023/06/29 | 3,470 | 3,480 | 3,400 | 3,450 | -35 | -1% | 722,700 |
| 2023/06/28 | 3,440 | 3,485 | 3,400 | 3,485 | +65 | +1.9% | 866,300 |
| 2023/06/27 | 3,415 | 3,460 | 3,400 | 3,420 | -15 | -0.4% | 422,200 |
| 2023/06/26 | 3,500 | 3,520 | 3,415 | 3,435 | -55 | -1.6% | 419,000 |
| 2023/06/23 | 3,500 | 3,555 | 3,455 | 3,490 | +15 | +0.4% | 299,100 |
| 2023/06/22 | 3,420 | 3,495 | 3,405 | 3,475 | +55 | +1.6% | 259,200 |
| 2023/06/21 | 3,495 | 3,520 | 3,370 | 3,420 | -75 | -2.1% | 485,100 |
| 2023/06/20 | 3,500 | 3,500 | 3,465 | 3,495 | +5 | +0.1% | 194,400 |
| 2023/06/19 | 3,490 | 3,490 | 3,430 | 3,490 | +25 | +0.7% | 297,200 |
| 2023/06/16 | 3,450 | 3,490 | 3,435 | 3,465 | +30 | +0.9% | 494,100 |
| 2023/06/15 | 3,335 | 3,435 | 3,325 | 3,435 | +135 | +4.1% | 308,700 |
| 2023/06/14 | 3,350 | 3,365 | 3,285 | 3,300 | -60 | -1.8% | 254,200 |
| 2023/06/13 | 3,340 | 3,380 | 3,340 | 3,360 | +20 | +0.6% | 200,400 |
| 2023/06/12 | 3,390 | 3,395 | 3,340 | 3,340 | -40 | -1.2% | 319,500 |
| 2023/06/09 | 3,305 | 3,390 | 3,305 | 3,380 | +115 | +3.5% | 568,600 |
| 2023/06/08 | 3,280 | 3,295 | 3,240 | 3,265 | -30 | -0.9% | 230,600 |
| 2023/06/07 | 3,290 | 3,345 | 3,265 | 3,295 | +40 | +1.2% | 349,100 |
| 2023/06/06 | 3,165 | 3,260 | 3,145 | 3,255 | +110 | +3.5% | 331,700 |
| 2023/06/05 | 3,160 | 3,175 | 3,135 | 3,145 | -15 | -0.5% | 329,900 |
| 2023/06/02 | 3,155 | 3,180 | 3,145 | 3,160 | +10 | +0.3% | 450,500 |
| 2023/06/01 | 3,080 | 3,170 | 3,070 | 3,150 | +25 | +0.8% | 241,800 |
| 2023/05/31 | 3,080 | 3,125 | 3,070 | 3,125 | +5 | +0.2% | 271,700 |
| 2023/05/30 | 3,120 | 3,165 | 3,090 | 3,120 | -25 | -0.8% | 227,500 |
| 2023/05/29 | 3,200 | 3,200 | 3,140 | 3,145 | -20 | -0.6% | 183,000 |
| 2023/05/26 | 3,130 | 3,195 | 3,130 | 3,165 | +35 | +1.1% | 339,400 |
| 2023/05/25 | 3,145 | 3,175 | 3,115 | 3,130 | -10 | -0.3% | 145,900 |
| 2023/05/24 | 3,160 | 3,170 | 3,110 | 3,140 | -55 | -1.7% | 148,200 |
| 2023/05/23 | 3,260 | 3,300 | 3,185 | 3,195 | -75 | -2.3% | 212,000 |
| 2023/05/22 | 3,175 | 3,285 | 3,170 | 3,270 | +90 | +2.8% | 216,100 |
| 2023/05/19 | 3,245 | 3,245 | 3,155 | 3,180 | ±0 | ±0% | 442,000 |
| 2023/05/18 | 3,220 | 3,230 | 3,150 | 3,180 | +5 | +0.2% | 256,800 |
| 2023/05/17 | 3,200 | 3,230 | 3,170 | 3,175 | -25 | -0.8% | 232,000 |
| 2023/05/16 | 3,100 | 3,210 | 3,075 | 3,200 | +125 | +4.1% | 340,900 |
| 2023/05/15 | 3,100 | 3,170 | 3,070 | 3,075 | -40 | -1.3% | 337,700 |
| 2023/05/12 | 3,055 | 3,120 | 3,025 | 3,115 | +110 | +3.7% | 246,700 |
| 2023/05/11 | 2,940 | 3,015 | 2,912 | 3,005 | +87 | +3% | 300,600 |
| 2023/05/10 | 2,923 | 2,980 | 2,910 | 2,918 | -5 | -0.2% | 199,700 |
| 2023/05/09 | 2,925 | 2,949 | 2,914 | 2,923 | +27 | +0.9% | 137,600 |
| 2023/05/08 | 2,884 | 2,928 | 2,884 | 2,896 | +17 | +0.6% | 148,900 |
| 2023/05/02 | 2,917 | 2,917 | 2,835 | 2,879 | -58 | -2% | 272,300 |
| 2023/05/01 | 2,880 | 2,940 | 2,878 | 2,937 | +80 | +2.8% | 190,700 |
| 2023/04/28 | 2,826 | 2,857 | 2,796 | 2,857 | +55 | +2% | 155,100 |
451～
500
件表示中 / 4193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 | 360,000円 | +13.4% | +11.1% | 1.00% | 21.93倍 | 3.70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 |
| ベルク | 725,000円 | +6.8% | +5.0% | 1.71% | 12.15倍 | 1.38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 |
| 壱番屋 | 92,700円 | +10.3% | +5.9% | 1.73% | 44.83倍 | 4.61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 |
| アスクル | 151,700円 | +1.8% | -17.9% | 2.50% | 16.73倍 | 1.86倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| アダストリア | 287,900円 | +4.1% | +19.0% | 3.13% | 10.74倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
市場注目の銘柄
チャート関連のコラム
