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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 3,705 | 3,790 | 3,695 | 3,780 | +75 | +2% | 255,700 |
| 2025/04/18 | 3,640 | 3,705 | 3,615 | 3,705 | +110 | +3.1% | 237,200 |
| 2025/04/17 | 3,660 | 3,675 | 3,560 | 3,595 | -45 | -1.2% | 165,500 |
| 2025/04/16 | 3,585 | 3,650 | 3,585 | 3,640 | +25 | +0.7% | 175,800 |
| 2025/04/15 | 3,600 | 3,630 | 3,595 | 3,615 | +35 | +1% | 170,200 |
| 2025/04/14 | 3,550 | 3,610 | 3,545 | 3,580 | +40 | +1.1% | 290,700 |
| 2025/04/11 | 3,390 | 3,550 | 3,385 | 3,540 | +110 | +3.2% | 461,300 |
| 2025/04/10 | 3,340 | 3,430 | 3,285 | 3,430 | +185 | +5.7% | 347,300 |
| 2025/04/09 | 3,205 | 3,265 | 3,180 | 3,245 | +10 | +0.3% | 220,600 |
| 2025/04/08 | 3,135 | 3,245 | 3,125 | 3,235 | +190 | +6.2% | 247,400 |
| 2025/04/07 | 3,055 | 3,140 | 2,960 | 3,045 | -190 | -5.9% | 453,400 |
| 2025/04/04 | 3,260 | 3,275 | 3,195 | 3,235 | -40 | -1.2% | 228,800 |
| 2025/04/03 | 3,230 | 3,295 | 3,175 | 3,275 | -5 | -0.2% | 302,500 |
| 2025/04/02 | 3,320 | 3,340 | 3,270 | 3,280 | -30 | -0.9% | 175,600 |
| 2025/04/01 | 3,390 | 3,405 | 3,310 | 3,310 | -75 | -2.2% | 231,500 |
| 2025/03/31 | 3,415 | 3,420 | 3,360 | 3,385 | -55 | -1.6% | 284,400 |
| 2025/03/28 | 3,420 | 3,450 | 3,410 | 3,440 | ±0 | ±0% | 160,400 |
| 2025/03/27 | 3,450 | 3,485 | 3,410 | 3,440 | ±0 | ±0% | 189,300 |
| 2025/03/26 | 3,420 | 3,470 | 3,420 | 3,440 | +30 | +0.9% | 227,800 |
| 2025/03/25 | 3,395 | 3,410 | 3,370 | 3,410 | +15 | +0.4% | 104,300 |
| 2025/03/24 | 3,415 | 3,415 | 3,360 | 3,395 | -25 | -0.7% | 134,600 |
| 2025/03/21 | 3,415 | 3,445 | 3,410 | 3,420 | -5 | -0.1% | 199,600 |
| 2025/03/19 | 3,425 | 3,435 | 3,395 | 3,425 | +25 | +0.7% | 151,800 |
| 2025/03/18 | 3,375 | 3,435 | 3,370 | 3,400 | +55 | +1.6% | 177,000 |
| 2025/03/17 | 3,415 | 3,425 | 3,345 | 3,345 | -105 | -3% | 251,300 |
| 2025/03/14 | 3,465 | 3,480 | 3,445 | 3,450 | -25 | -0.7% | 118,700 |
| 2025/03/13 | 3,465 | 3,505 | 3,450 | 3,475 | +15 | +0.4% | 272,100 |
| 2025/03/12 | 3,415 | 3,480 | 3,415 | 3,460 | +75 | +2.2% | 324,600 |
| 2025/03/11 | 3,345 | 3,400 | 3,320 | 3,385 | +45 | +1.3% | 299,400 |
| 2025/03/10 | 3,280 | 3,350 | 3,260 | 3,340 | +90 | +2.8% | 275,900 |
| 2025/03/07 | 3,230 | 3,285 | 3,210 | 3,250 | -10 | -0.3% | 196,000 |
| 2025/03/06 | 3,200 | 3,260 | 3,200 | 3,260 | +75 | +2.4% | 169,600 |
| 2025/03/05 | 3,210 | 3,220 | 3,175 | 3,185 | -25 | -0.8% | 192,600 |
| 2025/03/04 | 3,230 | 3,245 | 3,190 | 3,210 | -20 | -0.6% | 164,200 |
| 2025/03/03 | 3,230 | 3,250 | 3,220 | 3,230 | +30 | +0.9% | 106,000 |
| 2025/02/28 | 3,240 | 3,245 | 3,200 | 3,200 | -40 | -1.2% | 132,500 |
| 2025/02/27 | 3,245 | 3,255 | 3,200 | 3,240 | -5 | -0.2% | 119,900 |
| 2025/02/26 | 3,195 | 3,255 | 3,195 | 3,245 | +55 | +1.7% | 204,200 |
| 2025/02/25 | 3,150 | 3,205 | 3,130 | 3,190 | +40 | +1.3% | 200,200 |
| 2025/02/21 | 3,155 | 3,170 | 3,145 | 3,150 | -25 | -0.8% | 177,400 |
| 2025/02/20 | 3,200 | 3,205 | 3,150 | 3,175 | -5 | -0.2% | 189,600 |
| 2025/02/19 | 3,245 | 3,245 | 3,170 | 3,180 | -65 | -2% | 320,100 |
| 2025/02/18 | 3,305 | 3,325 | 3,245 | 3,245 | -70 | -2.1% | 226,300 |
| 2025/02/17 | 3,390 | 3,400 | 3,315 | 3,315 | -40 | -1.2% | 120,800 |
| 2025/02/14 | 3,385 | 3,420 | 3,340 | 3,355 | -15 | -0.4% | 154,900 |
| 2025/02/13 | 3,280 | 3,370 | 3,240 | 3,370 | +85 | +2.6% | 367,000 |
| 2025/02/12 | 3,250 | 3,320 | 3,155 | 3,285 | -140 | -4.1% | 929,000 |
| 2025/02/10 | 3,400 | 3,450 | 3,390 | 3,425 | +50 | +1.5% | 372,800 |
| 2025/02/07 | 3,350 | 3,385 | 3,340 | 3,375 | +20 | +0.6% | 127,400 |
| 2025/02/06 | 3,300 | 3,365 | 3,300 | 3,355 | +55 | +1.7% | 169,300 |
51～
100
件表示中 / 4227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 | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90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 |
| コメリ | 291,300円 | +3.1% | +6.5% | 1.92% | 9.46倍 | 0.56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 |
| ベルク | 746,000円 | +6.8% | +5.0% | 1.66% | 12.49倍 | 1.41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 |
| アスクル | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26倍 | 1.91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 |
| 西松屋チェ | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
市場注目の銘柄
チャート関連のコラム
