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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 5,740 | 5,800 | 5,720 | 5,790 | +50 | +0.9% | 9,300 |
| 2017/08/03 | 5,750 | 5,750 | 5,680 | 5,740 | -10 | -0.2% | 9,200 |
| 2017/08/02 | 5,760 | 5,760 | 5,720 | 5,750 | +10 | +0.2% | 7,700 |
| 2017/08/01 | 5,760 | 5,790 | 5,700 | 5,740 | -20 | -0.3% | 14,000 |
| 2017/07/31 | 5,680 | 5,780 | 5,650 | 5,760 | +30 | +0.5% | 16,300 |
| 2017/07/28 | 5,770 | 5,800 | 5,710 | 5,730 | -40 | -0.7% | 17,700 |
| 2017/07/27 | 5,760 | 5,830 | 5,720 | 5,770 | -30 | -0.5% | 23,800 |
| 2017/07/26 | 5,770 | 5,840 | 5,710 | 5,800 | +20 | +0.3% | 24,200 |
| 2017/07/25 | 5,800 | 5,800 | 5,640 | 5,780 | -60 | -1% | 32,100 |
| 2017/07/24 | 5,490 | 5,850 | 5,480 | 5,840 | +350 | +6.4% | 74,600 |
| 2017/07/21 | 5,460 | 5,510 | 5,420 | 5,490 | +20 | +0.4% | 19,900 |
| 2017/07/20 | 5,530 | 5,560 | 5,460 | 5,470 | -60 | -1.1% | 25,000 |
| 2017/07/19 | 5,610 | 5,620 | 5,520 | 5,530 | -50 | -0.9% | 29,700 |
| 2017/07/18 | 5,520 | 5,610 | 5,500 | 5,580 | +50 | +0.9% | 33,800 |
| 2017/07/14 | 5,530 | 5,540 | 5,490 | 5,530 | -10 | -0.2% | 16,500 |
| 2017/07/13 | 5,570 | 5,570 | 5,530 | 5,540 | -20 | -0.4% | 15,600 |
| 2017/07/12 | 5,680 | 5,680 | 5,550 | 5,560 | -110 | -1.9% | 24,000 |
| 2017/07/11 | 5,590 | 5,680 | 5,570 | 5,670 | +70 | +1.3% | 13,700 |
| 2017/07/10 | 5,660 | 5,660 | 5,590 | 5,600 | ±0 | ±0% | 15,900 |
| 2017/07/07 | 5,640 | 5,660 | 5,590 | 5,600 | -40 | -0.7% | 12,200 |
| 2017/07/06 | 5,650 | 5,720 | 5,630 | 5,640 | -20 | -0.4% | 13,500 |
| 2017/07/05 | 5,600 | 5,670 | 5,560 | 5,660 | +20 | +0.4% | 26,800 |
| 2017/07/04 | 5,750 | 5,750 | 5,640 | 5,640 | -100 | -1.7% | 33,200 |
| 2017/07/03 | 5,780 | 5,830 | 5,690 | 5,740 | ±0 | ±0% | 32,200 |
| 2017/06/30 | 5,700 | 5,740 | 5,660 | 5,740 | -20 | -0.3% | 18,500 |
| 2017/06/29 | 5,640 | 5,780 | 5,630 | 5,760 | +120 | +2.1% | 32,000 |
| 2017/06/28 | 5,750 | 5,780 | 5,640 | 5,640 | -200 | -3.4% | 142,900 |
| 2017/06/27 | 5,930 | 5,950 | 5,830 | 5,840 | -100 | -1.7% | 141,900 |
| 2017/06/26 | 5,840 | 5,950 | 5,820 | 5,940 | +90 | +1.5% | 42,000 |
| 2017/06/23 | 5,820 | 5,890 | 5,780 | 5,850 | -40 | -0.7% | 61,100 |
| 2017/06/22 | 5,840 | 5,910 | 5,810 | 5,890 | +40 | +0.7% | 30,100 |
| 2017/06/21 | 5,940 | 5,940 | 5,850 | 5,850 | -50 | -0.8% | 54,400 |
| 2017/06/20 | 5,870 | 5,920 | 5,820 | 5,900 | +120 | +2.1% | 33,300 |
| 2017/06/19 | 5,750 | 5,830 | 5,720 | 5,780 | +60 | +1% | 21,700 |
| 2017/06/16 | 5,840 | 5,890 | 5,670 | 5,720 | -180 | -3.1% | 67,200 |
| 2017/06/15 | 6,000 | 6,050 | 5,850 | 5,900 | -100 | -1.7% | 42,800 |
| 2017/06/14 | 6,050 | 6,060 | 5,950 | 6,000 | -10 | -0.2% | 35,400 |
| 2017/06/13 | 5,870 | 6,040 | 5,870 | 6,010 | +170 | +2.9% | 60,400 |
| 2017/06/12 | 5,790 | 5,840 | 5,690 | 5,840 | +50 | +0.9% | 37,700 |
| 2017/06/09 | 5,620 | 5,810 | 5,600 | 5,790 | +220 | +3.9% | 72,400 |
| 2017/06/08 | 5,510 | 5,640 | 5,510 | 5,570 | +60 | +1.1% | 44,700 |
| 2017/06/07 | 5,410 | 5,520 | 5,390 | 5,510 | +130 | +2.4% | 35,800 |
| 2017/06/06 | 5,460 | 5,480 | 5,330 | 5,380 | -80 | -1.5% | 41,900 |
| 2017/06/05 | 5,460 | 5,540 | 5,440 | 5,460 | ±0 | ±0% | 50,100 |
| 2017/06/02 | 5,520 | 5,570 | 5,440 | 5,460 | -60 | -1.1% | 45,600 |
| 2017/06/01 | 5,440 | 5,540 | 5,440 | 5,520 | +80 | +1.5% | 26,100 |
| 2017/05/31 | 5,450 | 5,510 | 5,440 | 5,440 | -20 | -0.4% | 25,600 |
| 2017/05/30 | 5,530 | 5,530 | 5,420 | 5,460 | -70 | -1.3% | 23,000 |
| 2017/05/29 | 5,510 | 5,590 | 5,510 | 5,530 | +40 | +0.7% | 33,400 |
| 2017/05/26 | 5,690 | 5,690 | 5,490 | 5,490 | -210 | -3.7% | 46,400 |
1901～
1950
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
