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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/25 | 5,720 | 5,740 | 5,700 | 5,700 | -20 | -0.3% | 28,600 |
| 2017/05/24 | 5,700 | 5,740 | 5,680 | 5,720 | +60 | +1.1% | 32,400 |
| 2017/05/23 | 5,610 | 5,690 | 5,610 | 5,660 | +20 | +0.4% | 47,800 |
| 2017/05/22 | 5,480 | 5,660 | 5,440 | 5,640 | +220 | +4.1% | 62,700 |
| 2017/05/19 | 5,340 | 5,480 | 5,340 | 5,420 | +90 | +1.7% | 69,700 |
| 2017/05/18 | 5,200 | 5,330 | 5,200 | 5,330 | +30 | +0.6% | 32,300 |
| 2017/05/17 | 5,100 | 5,340 | 5,080 | 5,300 | +240 | +4.7% | 81,900 |
| 2017/05/16 | 5,030 | 5,060 | 4,985 | 5,060 | +20 | +0.4% | 33,600 |
| 2017/05/15 | 5,030 | 5,040 | 4,915 | 5,040 | -70 | -1.4% | 53,400 |
| 2017/05/12 | 5,070 | 5,120 | 5,040 | 5,110 | +10 | +0.2% | 14,300 |
| 2017/05/11 | 5,140 | 5,150 | 5,060 | 5,100 | -30 | -0.6% | 17,300 |
| 2017/05/10 | 5,190 | 5,190 | 5,120 | 5,130 | -40 | -0.8% | 13,600 |
| 2017/05/09 | 5,160 | 5,200 | 5,160 | 5,170 | +10 | +0.2% | 12,200 |
| 2017/05/08 | 5,090 | 5,170 | 5,090 | 5,160 | +100 | +2% | 18,200 |
| 2017/05/02 | 5,010 | 5,070 | 5,010 | 5,060 | +60 | +1.2% | 16,700 |
| 2017/05/01 | 5,000 | 5,020 | 4,980 | 5,000 | -10 | -0.2% | 36,200 |
| 2017/04/28 | 5,050 | 5,070 | 5,010 | 5,010 | -60 | -1.2% | 18,800 |
| 2017/04/27 | 5,080 | 5,110 | 5,040 | 5,070 | -10 | -0.2% | 22,400 |
| 2017/04/26 | 5,090 | 5,120 | 5,080 | 5,080 | -10 | -0.2% | 21,900 |
| 2017/04/25 | 5,170 | 5,180 | 5,070 | 5,090 | -110 | -2.1% | 32,400 |
| 2017/04/24 | 5,190 | 5,220 | 5,150 | 5,200 | +10 | +0.2% | 15,500 |
| 2017/04/21 | 5,260 | 5,260 | 5,160 | 5,190 | -10 | -0.2% | 13,200 |
| 2017/04/20 | 5,290 | 5,290 | 5,180 | 5,200 | -50 | -1% | 15,900 |
| 2017/04/19 | 5,090 | 5,280 | 5,090 | 5,250 | +160 | +3.1% | 37,100 |
| 2017/04/18 | 5,140 | 5,200 | 4,985 | 5,090 | -50 | -1% | 32,000 |
| 2017/04/17 | 5,050 | 5,160 | 5,050 | 5,140 | +30 | +0.6% | 30,900 |
| 2017/04/14 | 5,300 | 5,310 | 5,090 | 5,110 | -220 | -4.1% | 37,100 |
| 2017/04/13 | 5,250 | 5,360 | 5,240 | 5,330 | +90 | +1.7% | 50,400 |
| 2017/04/12 | 5,290 | 5,320 | 5,210 | 5,240 | -90 | -1.7% | 32,000 |
| 2017/04/11 | 5,270 | 5,340 | 5,250 | 5,330 | +70 | +1.3% | 38,000 |
| 2017/04/10 | 5,250 | 5,280 | 5,230 | 5,260 | +60 | +1.2% | 25,300 |
| 2017/04/07 | 5,170 | 5,230 | 5,160 | 5,200 | +30 | +0.6% | 50,600 |
| 2017/04/06 | 5,140 | 5,210 | 5,110 | 5,170 | +10 | +0.2% | 54,700 |
| 2017/04/05 | 5,080 | 5,160 | 5,080 | 5,160 | +110 | +2.2% | 23,600 |
| 2017/04/04 | 5,170 | 5,170 | 5,040 | 5,050 | -130 | -2.5% | 26,200 |
2001～
2050
件表示中 / 4261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 | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18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 | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.63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 | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35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 |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| くら寿司 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
