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 |
|---|---|---|---|---|---|---|---|
| 2022/10/03 | 6,920 | 6,920 | 6,710 | 6,890 | -50 | -0.7% | 56,000 |
| 2022/09/30 | 6,990 | 7,050 | 6,880 | 6,940 | -140 | -2% | 54,800 |
| 2022/09/29 | 7,050 | 7,110 | 7,010 | 7,080 | +90 | +1.3% | 43,800 |
| 2022/09/28 | 7,030 | 7,030 | 6,860 | 6,990 | -10 | -0.1% | 69,000 |
| 2022/09/27 | 7,090 | 7,090 | 6,980 | 7,000 | -30 | -0.4% | 43,400 |
| 2022/09/26 | 6,990 | 7,090 | 6,990 | 7,030 | -50 | -0.7% | 44,400 |
| 2022/09/22 | 6,960 | 7,090 | 6,950 | 7,080 | +10 | +0.1% | 43,200 |
| 2022/09/21 | 7,030 | 7,090 | 6,980 | 7,070 | ±0 | ±0% | 55,800 |
| 2022/09/20 | 7,180 | 7,190 | 7,040 | 7,070 | -50 | -0.7% | 55,000 |
| 2022/09/16 | 7,150 | 7,190 | 7,090 | 7,120 | -60 | -0.8% | 38,800 |
| 2022/09/15 | 6,980 | 7,190 | 6,970 | 7,180 | +200 | +2.9% | 71,200 |
| 2022/09/14 | 6,900 | 7,030 | 6,900 | 6,980 | -90 | -1.3% | 64,700 |
| 2022/09/13 | 7,150 | 7,170 | 7,020 | 7,070 | -50 | -0.7% | 46,700 |
| 2022/09/12 | 7,140 | 7,140 | 7,040 | 7,120 | +20 | +0.3% | 45,600 |
| 2022/09/09 | 7,120 | 7,190 | 7,100 | 7,100 | -30 | -0.4% | 46,400 |
| 2022/09/08 | 7,030 | 7,130 | 7,000 | 7,130 | +190 | +2.7% | 78,700 |
| 2022/09/07 | 6,910 | 6,960 | 6,820 | 6,940 | -100 | -1.4% | 65,000 |
| 2022/09/06 | 6,920 | 7,080 | 6,900 | 7,040 | +110 | +1.6% | 72,800 |
| 2022/09/05 | 6,880 | 6,950 | 6,800 | 6,930 | +50 | +0.7% | 50,900 |
| 2022/09/02 | 7,030 | 7,070 | 6,860 | 6,880 | -60 | -0.9% | 45,200 |
| 2022/09/01 | 6,990 | 7,070 | 6,930 | 6,940 | -150 | -2.1% | 64,300 |
| 2022/08/31 | 6,960 | 7,090 | 6,890 | 7,090 | +80 | +1.1% | 90,700 |
| 2022/08/30 | 7,010 | 7,040 | 6,950 | 7,010 | ±0 | ±0% | 51,200 |
| 2022/08/29 | 6,960 | 7,040 | 6,890 | 7,010 | ±0 | ±0% | 95,400 |
| 2022/08/26 | 6,890 | 7,040 | 6,850 | 7,010 | +40 | +0.6% | 73,300 |
| 2022/08/25 | 6,940 | 7,020 | 6,880 | 6,970 | +130 | +1.9% | 114,500 |
| 2022/08/24 | 6,950 | 6,950 | 6,840 | 6,840 | -110 | -1.6% | 59,900 |
| 2022/08/23 | 6,730 | 6,950 | 6,730 | 6,950 | +130 | +1.9% | 77,700 |
| 2022/08/22 | 6,760 | 6,840 | 6,740 | 6,820 | +60 | +0.9% | 75,100 |
| 2022/08/19 | 6,700 | 6,800 | 6,660 | 6,760 | -40 | -0.6% | 105,700 |
| 2022/08/18 | 6,680 | 6,810 | 6,630 | 6,800 | +80 | +1.2% | 68,900 |
| 2022/08/17 | 6,850 | 6,860 | 6,710 | 6,720 | -80 | -1.2% | 81,300 |
| 2022/08/16 | 6,670 | 6,840 | 6,670 | 6,800 | +80 | +1.2% | 75,800 |
| 2022/08/15 | 6,730 | 6,900 | 6,620 | 6,720 | -50 | -0.7% | 182,900 |
| 2022/08/12 | 6,010 | 6,770 | 6,010 | 6,770 | +920 | +15.7% | 506,200 |
| 2022/08/10 | 5,720 | 5,910 | 5,720 | 5,850 | +260 | +4.7% | 130,600 |
| 2022/08/09 | 5,750 | 5,750 | 5,590 | 5,590 | -210 | -3.6% | 95,400 |
| 2022/08/08 | 5,750 | 5,800 | 5,710 | 5,800 | -30 | -0.5% | 35,900 |
| 2022/08/05 | 5,760 | 5,860 | 5,750 | 5,830 | +70 | +1.2% | 39,800 |
| 2022/08/04 | 5,760 | 5,760 | 5,650 | 5,760 | +120 | +2.1% | 48,100 |
| 2022/08/03 | 5,700 | 5,720 | 5,630 | 5,640 | -10 | -0.2% | 43,400 |
| 2022/08/02 | 5,800 | 5,800 | 5,630 | 5,650 | -140 | -2.4% | 65,600 |
| 2022/08/01 | 5,860 | 5,880 | 5,770 | 5,790 | -50 | -0.9% | 50,800 |
| 2022/07/29 | 5,850 | 5,890 | 5,820 | 5,840 | -10 | -0.2% | 44,900 |
| 2022/07/28 | 5,780 | 5,850 | 5,720 | 5,850 | +220 | +3.9% | 70,700 |
| 2022/07/27 | 5,620 | 5,670 | 5,590 | 5,630 | +10 | +0.2% | 27,200 |
| 2022/07/26 | 5,700 | 5,760 | 5,600 | 5,620 | -20 | -0.4% | 62,200 |
| 2022/07/25 | 5,580 | 5,700 | 5,570 | 5,640 | +110 | +2% | 79,400 |
| 2022/07/22 | 5,510 | 5,570 | 5,440 | 5,530 | -10 | -0.2% | 52,500 |
| 2022/07/21 | 5,460 | 5,580 | 5,460 | 5,540 | +40 | +0.7% | 29,300 |
651～
700
件表示中 / 4203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 | 356,500円 | +13.4% | +11.1% | 1.01% | 21.72倍 | 3.67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 | 90,700円 | +10.3% | +5.9% | 1.76% | 43.85倍 | 4.52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 |
| 平和堂 | 271,600円 | +2.5% | +6.6% | 2.43% | 12.57倍 | 0.71倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アダストリア | 276,600円 | +4.1% | +19.0% | 3.25% | 10.33倍 | 1.66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 |
| ジョイ本田 | 204,200円 | +1.3% | +0.5% | 3.13% | 15.39倍 | 1.00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
