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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,430 | 3,445 | 3,335 | 3,350 | -95 | -2.8% | 455,500 |
| 2025/01/07 | 3,450 | 3,460 | 3,430 | 3,445 | +15 | +0.4% | 211,700 |
| 2025/01/06 | 3,465 | 3,490 | 3,415 | 3,430 | -35 | -1% | 332,600 |
| 2024/12/30 | 3,555 | 3,565 | 3,455 | 3,465 | -55 | -1.6% | 328,200 |
| 2024/12/27 | 3,510 | 3,560 | 3,490 | 3,520 | -10 | -0.3% | 920,800 |
| 2024/12/26 | 3,520 | 3,555 | 3,495 | 3,530 | +20 | +0.6% | 1,123,000 |
| 2024/12/25 | 3,530 | 3,545 | 3,480 | 3,510 | -20 | -0.6% | 528,200 |
| 2024/12/24 | 3,540 | 3,545 | 3,510 | 3,530 | -20 | -0.6% | 542,000 |
| 2024/12/23 | 3,565 | 3,605 | 3,540 | 3,550 | -5 | -0.1% | 596,800 |
| 2024/12/20 | 3,580 | 3,615 | 3,555 | 3,555 | -15 | -0.4% | 786,100 |
| 2024/12/19 | 3,545 | 3,615 | 3,535 | 3,570 | -10 | -0.3% | 392,700 |
| 2024/12/18 | 3,580 | 3,600 | 3,555 | 3,580 | +25 | +0.7% | 275,600 |
| 2024/12/17 | 3,540 | 3,580 | 3,505 | 3,555 | ±0 | ±0% | 402,500 |
| 2024/12/16 | 3,665 | 3,680 | 3,550 | 3,555 | -110 | -3% | 698,800 |
| 2024/12/13 | 3,675 | 3,695 | 3,640 | 3,665 | -40 | -1.1% | 372,100 |
| 2024/12/12 | 3,745 | 3,745 | 3,690 | 3,705 | -35 | -0.9% | 413,000 |
| 2024/12/11 | 3,720 | 3,780 | 3,690 | 3,740 | +60 | +1.6% | 356,400 |
| 2024/12/10 | 3,680 | 3,710 | 3,660 | 3,680 | -20 | -0.5% | 264,300 |
| 2024/12/09 | 3,675 | 3,735 | 3,675 | 3,700 | +35 | +1% | 366,100 |
| 2024/12/06 | 3,650 | 3,775 | 3,640 | 3,665 | +60 | +1.7% | 432,600 |
| 2024/12/05 | 3,610 | 3,615 | 3,550 | 3,605 | +10 | +0.3% | 247,400 |
| 2024/12/04 | 3,590 | 3,625 | 3,585 | 3,595 | +5 | +0.1% | 241,700 |
| 2024/12/03 | 3,585 | 3,630 | 3,575 | 3,590 | +5 | +0.1% | 270,100 |
| 2024/12/02 | 3,610 | 3,620 | 3,580 | 3,585 | -25 | -0.7% | 328,400 |
| 2024/11/29 | 3,530 | 3,635 | 3,515 | 3,610 | +80 | +2.3% | 522,700 |
| 2024/11/28 | 3,490 | 3,535 | 3,480 | 3,530 | -5 | -0.1% | 271,000 |
| 2024/11/27 | 3,540 | 3,570 | 3,500 | 3,535 | -15 | -0.4% | 217,600 |
| 2024/11/26 | 3,540 | 3,600 | 3,520 | 3,550 | +10 | +0.3% | 209,900 |
| 2024/11/25 | 3,555 | 3,595 | 3,540 | 3,540 | -5 | -0.1% | 319,400 |
| 2024/11/22 | 3,455 | 3,555 | 3,435 | 3,545 | +90 | +2.6% | 339,600 |
| 2024/11/21 | 3,455 | 3,465 | 3,425 | 3,455 | +20 | +0.6% | 164,200 |
| 2024/11/20 | 3,435 | 3,460 | 3,415 | 3,435 | -10 | -0.3% | 183,600 |
| 2024/11/19 | 3,430 | 3,470 | 3,405 | 3,445 | -20 | -0.6% | 223,000 |
| 2024/11/18 | 3,510 | 3,555 | 3,450 | 3,465 | -65 | -1.8% | 247,700 |
| 2024/11/15 | 3,480 | 3,530 | 3,470 | 3,530 | +55 | +1.6% | 240,700 |
| 2024/11/14 | 3,480 | 3,500 | 3,440 | 3,475 | +5 | +0.1% | 269,600 |
| 2024/11/13 | 3,430 | 3,475 | 3,425 | 3,470 | +40 | +1.2% | 209,800 |
| 2024/11/12 | 3,400 | 3,430 | 3,330 | 3,430 | -20 | -0.6% | 369,300 |
| 2024/11/11 | 3,465 | 3,545 | 3,415 | 3,450 | -75 | -2.1% | 454,600 |
| 2024/11/08 | 3,500 | 3,555 | 3,490 | 3,525 | +35 | +1% | 348,100 |
| 2024/11/07 | 3,475 | 3,515 | 3,455 | 3,490 | -10 | -0.3% | 289,800 |
| 2024/11/06 | 3,505 | 3,545 | 3,465 | 3,500 | -35 | -1% | 300,100 |
| 2024/11/05 | 3,540 | 3,540 | 3,490 | 3,535 | +25 | +0.7% | 200,800 |
| 2024/11/01 | 3,580 | 3,590 | 3,500 | 3,510 | -95 | -2.6% | 357,100 |
| 2024/10/31 | 3,615 | 3,615 | 3,565 | 3,605 | ±0 | ±0% | 177,500 |
| 2024/10/30 | 3,620 | 3,625 | 3,565 | 3,605 | +5 | +0.1% | 188,400 |
| 2024/10/29 | 3,585 | 3,615 | 3,575 | 3,600 | +40 | +1.1% | 153,500 |
| 2024/10/28 | 3,560 | 3,610 | 3,550 | 3,560 | ±0 | ±0% | 167,400 |
| 2024/10/25 | 3,625 | 3,625 | 3,530 | 3,560 | -35 | -1% | 175,500 |
| 2024/10/24 | 3,595 | 3,615 | 3,550 | 3,595 | -15 | -0.4% | 193,600 |
151～
200
件表示中 / 4258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 | 434,500円 | +18.8% | +17.3% | 0.92% | 22.56倍 | 4.16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 |
| フ ジ | 207,400円 | +0.8% | +17.4% | 1.45% | 32.67倍 | 0.83倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| コメリ | 324,000円 | +3.1% | +6.5% | 1.73% | 10.53倍 | 0.62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 | 213,700円 | +11.3% | +34.2% | 1.59% | 15.44倍 | 2.37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 |
| 西松屋チェ | 232,100円 | +7.5% | +10.7% | 1.34% | 14.96倍 | 1.53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
