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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 6,220 | 6,220 | 6,060 | 6,080 | -110 | -1.8% | 74,300 |
| 2022/03/02 | 6,300 | 6,340 | 6,140 | 6,190 | -200 | -3.1% | 59,600 |
| 2022/03/01 | 6,450 | 6,460 | 6,340 | 6,390 | +20 | +0.3% | 58,000 |
| 2022/02/28 | 6,540 | 6,550 | 6,320 | 6,370 | -150 | -2.3% | 66,800 |
| 2022/02/25 | 6,370 | 6,530 | 6,370 | 6,520 | +170 | +2.7% | 54,600 |
| 2022/02/24 | 6,400 | 6,400 | 6,230 | 6,350 | -110 | -1.7% | 81,600 |
| 2022/02/22 | 6,550 | 6,650 | 6,440 | 6,460 | -180 | -2.7% | 61,100 |
| 2022/02/21 | 6,560 | 6,680 | 6,520 | 6,640 | -20 | -0.3% | 40,100 |
| 2022/02/18 | 6,750 | 6,750 | 6,590 | 6,660 | -70 | -1% | 58,900 |
| 2022/02/17 | 6,680 | 6,780 | 6,630 | 6,730 | +70 | +1.1% | 65,400 |
| 2022/02/16 | 6,830 | 6,830 | 6,560 | 6,660 | -130 | -1.9% | 89,400 |
| 2022/02/15 | 6,790 | 6,840 | 6,660 | 6,790 | +50 | +0.7% | 86,600 |
| 2022/02/14 | 6,680 | 6,810 | 6,680 | 6,740 | +310 | +4.8% | 175,800 |
| 2022/02/10 | 6,430 | 6,480 | 6,300 | 6,430 | +80 | +1.3% | 61,300 |
| 2022/02/09 | 6,350 | 6,430 | 6,310 | 6,350 | -50 | -0.8% | 37,800 |
| 2022/02/08 | 6,300 | 6,410 | 6,300 | 6,400 | +120 | +1.9% | 34,500 |
| 2022/02/07 | 6,440 | 6,440 | 6,280 | 6,280 | -160 | -2.5% | 41,100 |
| 2022/02/04 | 6,370 | 6,440 | 6,240 | 6,440 | +130 | +2.1% | 52,600 |
| 2022/02/03 | 6,450 | 6,450 | 6,280 | 6,310 | -150 | -2.3% | 40,800 |
| 2022/02/02 | 6,340 | 6,460 | 6,320 | 6,460 | +250 | +4% | 40,400 |
| 2022/02/01 | 6,290 | 6,340 | 6,200 | 6,210 | +20 | +0.3% | 50,300 |
| 2022/01/31 | 6,180 | 6,240 | 6,150 | 6,190 | +40 | +0.7% | 42,500 |
| 2022/01/28 | 6,050 | 6,150 | 6,010 | 6,150 | +160 | +2.7% | 142,700 |
| 2022/01/27 | 6,270 | 6,280 | 5,990 | 5,990 | -210 | -3.4% | 103,400 |
| 2022/01/26 | 6,160 | 6,280 | 6,140 | 6,200 | +30 | +0.5% | 48,500 |
| 2022/01/25 | 6,290 | 6,290 | 6,160 | 6,170 | -20 | -0.3% | 80,400 |
| 2022/01/24 | 6,180 | 6,200 | 6,010 | 6,190 | +30 | +0.5% | 51,200 |
| 2022/01/21 | 6,000 | 6,160 | 5,990 | 6,160 | +20 | +0.3% | 72,900 |
| 2022/01/20 | 6,150 | 6,180 | 6,050 | 6,140 | +90 | +1.5% | 65,300 |
| 2022/01/19 | 6,130 | 6,240 | 6,020 | 6,050 | -150 | -2.4% | 87,700 |
| 2022/01/18 | 6,120 | 6,290 | 6,100 | 6,200 | +50 | +0.8% | 56,600 |
| 2022/01/17 | 6,120 | 6,240 | 6,120 | 6,150 | +30 | +0.5% | 42,200 |
| 2022/01/14 | 6,070 | 6,150 | 6,000 | 6,120 | +50 | +0.8% | 75,900 |
| 2022/01/13 | 6,280 | 6,280 | 6,070 | 6,070 | -300 | -4.7% | 80,300 |
| 2022/01/12 | 6,210 | 6,450 | 6,210 | 6,370 | +180 | +2.9% | 72,300 |
| 2022/01/11 | 6,160 | 6,220 | 6,100 | 6,190 | -10 | -0.2% | 70,500 |
| 2022/01/07 | 6,280 | 6,360 | 6,170 | 6,200 | +20 | +0.3% | 116,100 |
| 2022/01/06 | 6,300 | 6,340 | 6,090 | 6,180 | -290 | -4.5% | 171,700 |
| 2022/01/05 | 6,640 | 6,650 | 6,430 | 6,470 | -290 | -4.3% | 134,500 |
| 2022/01/04 | 6,700 | 6,770 | 6,650 | 6,760 | +10 | +0.1% | 50,200 |
| 2021/12/30 | 6,610 | 6,770 | 6,550 | 6,750 | +20 | +0.3% | 75,900 |
| 2021/12/29 | 6,640 | 6,730 | 6,560 | 6,730 | -30 | -0.4% | 150,300 |
| 2021/12/28 | 6,670 | 6,860 | 6,670 | 6,760 | +60 | +0.9% | 241,900 |
| 2021/12/27 | 6,860 | 6,860 | 6,640 | 6,700 | -130 | -1.9% | 158,600 |
| 2021/12/24 | 6,950 | 6,970 | 6,810 | 6,830 | -30 | -0.4% | 105,100 |
| 2021/12/23 | 6,820 | 6,910 | 6,780 | 6,860 | +10 | +0.1% | 88,900 |
| 2021/12/22 | 6,890 | 6,910 | 6,760 | 6,850 | +110 | +1.6% | 81,800 |
| 2021/12/21 | 6,600 | 6,820 | 6,500 | 6,740 | +330 | +5.1% | 145,500 |
| 2021/12/20 | 6,530 | 6,660 | 6,380 | 6,410 | -100 | -1.5% | 116,800 |
| 2021/12/17 | 6,700 | 6,700 | 6,460 | 6,510 | -280 | -4.1% | 278,000 |
851～
900
件表示中 / 4260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 | 436,000円 | +18.8% | +17.3% | 0.92% | 22.65倍 | 4.17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 |
| アークス | 311,000円 | +2.4% | +2.6% | 2.38% | 14.99倍 | 0.91倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 324,500円 | +3.1% | +6.5% | 1.73% | 10.55倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 211,100円 | +11.3% | +34.2% | 1.61% | 15.26倍 | 2.34倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 壱番屋 | 99,200円 | +10.3% | +5.9% | 1.61% | 47.97倍 | 4.94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 |
市場注目の銘柄
チャート関連のコラム
