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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 7,580 | 7,590 | 7,350 | 7,410 | -170 | -2.2% | 44,700 |
| 2017/10/17 | 7,480 | 7,630 | 7,280 | 7,580 | +130 | +1.7% | 72,500 |
| 2017/10/16 | 7,280 | 7,470 | 7,170 | 7,450 | +300 | +4.2% | 63,400 |
| 2017/10/13 | 7,260 | 7,320 | 7,110 | 7,150 | -100 | -1.4% | 28,700 |
| 2017/10/12 | 7,290 | 7,340 | 7,210 | 7,250 | -40 | -0.5% | 29,200 |
| 2017/10/11 | 7,170 | 7,320 | 7,130 | 7,290 | +160 | +2.2% | 40,000 |
| 2017/10/10 | 7,030 | 7,140 | 6,950 | 7,130 | +70 | +1% | 30,500 |
| 2017/10/06 | 7,080 | 7,080 | 7,010 | 7,060 | +20 | +0.3% | 15,800 |
| 2017/10/05 | 7,090 | 7,170 | 7,020 | 7,040 | -110 | -1.5% | 23,100 |
| 2017/10/04 | 7,080 | 7,150 | 6,990 | 7,150 | +80 | +1.1% | 37,800 |
| 2017/10/03 | 7,300 | 7,360 | 7,060 | 7,070 | -210 | -2.9% | 49,600 |
| 2017/10/02 | 7,340 | 7,530 | 7,260 | 7,280 | ±0 | ±0% | 56,200 |
| 2017/09/29 | 7,430 | 7,460 | 7,260 | 7,280 | -250 | -3.3% | 41,000 |
| 2017/09/28 | 7,620 | 7,810 | 7,450 | 7,530 | -90 | -1.2% | 64,900 |
| 2017/09/27 | 7,370 | 7,650 | 7,330 | 7,620 | +350 | +4.8% | 52,900 |
| 2017/09/26 | 7,100 | 7,360 | 7,090 | 7,270 | +200 | +2.8% | 42,800 |
| 2017/09/25 | 6,970 | 7,110 | 6,970 | 7,070 | +120 | +1.7% | 17,500 |
| 2017/09/22 | 7,000 | 7,000 | 6,840 | 6,950 | ±0 | ±0% | 23,200 |
| 2017/09/21 | 7,160 | 7,160 | 6,940 | 6,950 | -120 | -1.7% | 25,100 |
| 2017/09/20 | 7,230 | 7,250 | 7,040 | 7,070 | -110 | -1.5% | 21,600 |
| 2017/09/19 | 7,120 | 7,230 | 7,060 | 7,180 | +110 | +1.6% | 34,100 |
| 2017/09/15 | 7,090 | 7,090 | 6,930 | 7,070 | -20 | -0.3% | 27,400 |
| 2017/09/14 | 6,910 | 7,140 | 6,850 | 7,090 | +300 | +4.4% | 63,600 |
| 2017/09/13 | 6,750 | 6,800 | 6,650 | 6,790 | +110 | +1.6% | 22,400 |
| 2017/09/12 | 6,820 | 6,840 | 6,680 | 6,680 | -100 | -1.5% | 22,300 |
| 2017/09/11 | 6,720 | 6,820 | 6,720 | 6,780 | +70 | +1% | 20,800 |
| 2017/09/08 | 6,710 | 6,800 | 6,700 | 6,710 | -100 | -1.5% | 30,400 |
| 2017/09/07 | 6,790 | 6,830 | 6,680 | 6,810 | +20 | +0.3% | 26,700 |
| 2017/09/06 | 6,690 | 6,850 | 6,650 | 6,790 | ±0 | ±0% | 36,300 |
| 2017/09/05 | 6,860 | 6,900 | 6,620 | 6,790 | -80 | -1.2% | 58,100 |
| 2017/09/04 | 7,010 | 7,040 | 6,860 | 6,870 | -190 | -2.7% | 27,400 |
| 2017/09/01 | 7,030 | 7,120 | 6,980 | 7,060 | +70 | +1% | 27,200 |
| 2017/08/31 | 7,050 | 7,060 | 6,940 | 6,990 | -30 | -0.4% | 26,800 |
| 2017/08/30 | 7,030 | 7,040 | 6,900 | 7,020 | -10 | -0.1% | 29,800 |
| 2017/08/29 | 7,130 | 7,140 | 6,850 | 7,030 | -100 | -1.4% | 46,500 |
| 2017/08/28 | 7,040 | 7,200 | 7,040 | 7,130 | +130 | +1.9% | 36,500 |
| 2017/08/25 | 6,950 | 7,030 | 6,900 | 7,000 | +140 | +2% | 37,100 |
| 2017/08/24 | 6,810 | 6,920 | 6,710 | 6,860 | +60 | +0.9% | 33,500 |
| 2017/08/23 | 6,920 | 7,080 | 6,800 | 6,800 | -90 | -1.3% | 51,300 |
| 2017/08/22 | 6,860 | 7,020 | 6,770 | 6,890 | -60 | -0.9% | 54,300 |
| 2017/08/21 | 6,870 | 6,980 | 6,660 | 6,950 | -20 | -0.3% | 83,200 |
| 2017/08/18 | 6,850 | 7,100 | 6,830 | 6,970 | +210 | +3.1% | 97,900 |
| 2017/08/17 | 6,670 | 6,850 | 6,660 | 6,760 | +20 | +0.3% | 52,100 |
| 2017/08/16 | 6,340 | 6,780 | 6,340 | 6,740 | +440 | +7% | 121,500 |
| 2017/08/15 | 6,400 | 6,400 | 6,090 | 6,300 | +100 | +1.6% | 91,400 |
| 2017/08/14 | 5,850 | 6,270 | 5,720 | 6,200 | +360 | +6.2% | 150,700 |
| 2017/08/10 | 5,800 | 5,840 | 5,770 | 5,840 | ±0 | ±0% | 17,100 |
| 2017/08/09 | 5,740 | 5,840 | 5,690 | 5,840 | +120 | +2.1% | 21,400 |
| 2017/08/08 | 5,790 | 5,800 | 5,710 | 5,720 | -90 | -1.5% | 12,900 |
| 2017/08/07 | 5,820 | 5,830 | 5,790 | 5,810 | +20 | +0.3% | 7,100 |
1851～
1900
件表示中 / 4196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 | 346,000円 | +13.4% | +11.1% | 1.04% | 21.08倍 | 3.56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 |
| 平和堂 | 266,000円 | +2.5% | +6.6% | 2.48% | 12.32倍 | 0.70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 | 280,300円 | +4.1% | +19.0% | 3.21% | 10.46倍 | 1.68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 |
| バローＨＤ | 245,300円 | +5.6% | +7.0% | 2.85% | 9.23倍 | 0.75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 |
| ジョイ本田 | 201,200円 | +1.3% | +0.5% | 3.18% | 15.21倍 | 0.99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
