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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,115 | 4,150 | 4,030 | 4,075 | -55 | -1.3% | 239,400 |
| 2023/09/29 | 4,245 | 4,305 | 4,115 | 4,130 | -95 | -2.2% | 275,100 |
| 2023/09/28 | 4,240 | 4,265 | 4,170 | 4,225 | -45 | -1.1% | 253,000 |
| 2023/09/27 | 4,215 | 4,275 | 4,185 | 4,270 | +20 | +0.5% | 206,300 |
| 2023/09/26 | 4,380 | 4,390 | 4,245 | 4,250 | -105 | -2.4% | 237,200 |
| 2023/09/25 | 4,265 | 4,355 | 4,230 | 4,355 | +75 | +1.8% | 259,600 |
| 2023/09/22 | 4,250 | 4,300 | 4,240 | 4,280 | ±0 | ±0% | 254,400 |
| 2023/09/21 | 4,210 | 4,370 | 4,210 | 4,280 | +30 | +0.7% | 211,500 |
| 2023/09/20 | 4,330 | 4,395 | 4,235 | 4,250 | -105 | -2.4% | 335,700 |
| 2023/09/19 | 4,450 | 4,475 | 4,320 | 4,355 | -120 | -2.7% | 383,900 |
| 2023/09/15 | 4,575 | 4,595 | 4,455 | 4,475 | -95 | -2.1% | 342,100 |
| 2023/09/14 | 4,635 | 4,650 | 4,555 | 4,570 | -35 | -0.8% | 210,900 |
| 2023/09/13 | 4,685 | 4,720 | 4,590 | 4,605 | -70 | -1.5% | 180,000 |
| 2023/09/12 | 4,665 | 4,760 | 4,655 | 4,675 | +45 | +1% | 241,900 |
| 2023/09/11 | 4,700 | 4,725 | 4,595 | 4,630 | -70 | -1.5% | 206,500 |
| 2023/09/08 | 4,695 | 4,745 | 4,685 | 4,700 | +5 | +0.1% | 196,700 |
| 2023/09/07 | 4,700 | 4,745 | 4,655 | 4,695 | -10 | -0.2% | 254,900 |
| 2023/09/06 | 4,740 | 4,745 | 4,650 | 4,705 | -75 | -1.6% | 396,000 |
| 2023/09/05 | 4,850 | 4,920 | 4,745 | 4,780 | ±0 | ±0% | 409,900 |
| 2023/09/04 | 4,765 | 4,880 | 4,750 | 4,780 | +85 | +1.8% | 559,000 |
| 2023/09/01 | 4,660 | 4,695 | 4,510 | 4,695 | -65 | -1.4% | 838,600 |
| 2023/08/31 | 4,700 | 4,810 | 4,695 | 4,760 | +115 | +2.5% | 525,200 |
| 2023/08/30 | 4,480 | 4,670 | 4,455 | 4,645 | +130 | +2.9% | 444,800 |
| 2023/08/29 | 4,575 | 4,585 | 4,485 | 4,515 | -60 | -1.3% | 404,800 |
| 2023/08/28 | 4,550 | 4,585 | 4,475 | 4,575 | +15 | +0.3% | 484,800 |
| 2023/08/25 | 4,325 | 4,570 | 4,320 | 4,560 | +200 | +4.6% | 767,300 |
| 2023/08/24 | 4,375 | 4,445 | 4,305 | 4,360 | +40 | +0.9% | 501,000 |
| 2023/08/23 | 4,155 | 4,330 | 4,140 | 4,320 | +165 | +4% | 541,200 |
| 2023/08/22 | 4,110 | 4,155 | 4,045 | 4,155 | +45 | +1.1% | 366,100 |
| 2023/08/21 | 3,940 | 4,150 | 3,920 | 4,110 | +210 | +5.4% | 512,200 |
| 2023/08/18 | 3,905 | 3,970 | 3,855 | 3,900 | -60 | -1.5% | 467,200 |
| 2023/08/17 | 3,945 | 4,010 | 3,845 | 3,960 | +25 | +0.6% | 321,100 |
| 2023/08/16 | 3,910 | 3,945 | 3,840 | 3,935 | -10 | -0.3% | 326,200 |
| 2023/08/15 | 3,775 | 3,965 | 3,705 | 3,945 | +210 | +5.6% | 682,400 |
| 2023/08/14 | 3,475 | 3,735 | 3,465 | 3,735 | +255 | +7.3% | 720,200 |
| 2023/08/10 | 3,400 | 3,480 | 3,385 | 3,480 | +95 | +2.8% | 380,800 |
| 2023/08/09 | 3,410 | 3,415 | 3,360 | 3,385 | -25 | -0.7% | 154,400 |
| 2023/08/08 | 3,410 | 3,430 | 3,375 | 3,410 | +20 | +0.6% | 238,000 |
| 2023/08/07 | 3,320 | 3,390 | 3,295 | 3,390 | +75 | +2.3% | 168,700 |
| 2023/08/04 | 3,290 | 3,330 | 3,290 | 3,315 | +10 | +0.3% | 150,000 |
| 2023/08/03 | 3,300 | 3,335 | 3,280 | 3,305 | -25 | -0.8% | 246,600 |
| 2023/08/02 | 3,420 | 3,460 | 3,325 | 3,330 | -110 | -3.2% | 345,300 |
| 2023/08/01 | 3,490 | 3,490 | 3,415 | 3,440 | -40 | -1.1% | 287,800 |
| 2023/07/31 | 3,550 | 3,565 | 3,475 | 3,480 | -30 | -0.9% | 189,300 |
| 2023/07/28 | 3,495 | 3,520 | 3,465 | 3,510 | -15 | -0.4% | 179,100 |
| 2023/07/27 | 3,490 | 3,535 | 3,490 | 3,525 | +15 | +0.4% | 88,800 |
| 2023/07/26 | 3,535 | 3,535 | 3,485 | 3,510 | -25 | -0.7% | 165,200 |
| 2023/07/25 | 3,500 | 3,555 | 3,480 | 3,535 | +75 | +2.2% | 203,600 |
| 2023/07/24 | 3,500 | 3,500 | 3,455 | 3,460 | +20 | +0.6% | 120,100 |
| 2023/07/21 | 3,460 | 3,465 | 3,405 | 3,440 | -50 | -1.4% | 173,100 |
151～
200
件表示中 / 3949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 | 362,000円 | +14.5% | +14.9% | 0.83% | 24.50倍 | 4.89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 |
| アトム | 69,100円 | +5.4% | +999.9% | 0.00% | - | 29.45倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| イオン北海 | 94,600円 | +5.1% | +5.8% | 1.69% | 20.58倍 | 1.84倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ロイヤルＨＤ | 256,200円 | +6.5% | +21.5% | 1.09% | 26.27倍 | 2.64倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| 関西フード | 194,500円 | +3.1% | +14.8% | 5.14% | 17.08倍 | 1.57倍 |
|
旧関西スーパー母体。２２年２月、持株会社化。傘下に関スー、イズミヤ・オアシス。Ｈ２Ｏの子会社 |
市場注目の銘柄
チャート関連のコラム
