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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 5,210 | 5,250 | 5,120 | 5,150 | -30 | -0.6% | 51,100 |
| 2017/03/09 | 5,150 | 5,360 | 5,140 | 5,180 | +10 | +0.2% | 108,500 |
| 2017/03/08 | 4,980 | 5,180 | 4,975 | 5,170 | +320 | +6.6% | 157,900 |
| 2017/03/07 | 4,750 | 4,960 | 4,745 | 4,850 | +195 | +4.2% | 128,700 |
| 2017/03/06 | 4,600 | 4,670 | 4,575 | 4,655 | +65 | +1.4% | 38,000 |
| 2017/03/03 | 4,560 | 4,605 | 4,560 | 4,590 | ±0 | ±0% | 25,200 |
| 2017/03/02 | 4,565 | 4,605 | 4,540 | 4,590 | +25 | +0.5% | 32,700 |
| 2017/03/01 | 4,560 | 4,580 | 4,515 | 4,565 | -15 | -0.3% | 18,300 |
| 2017/02/28 | 4,600 | 4,625 | 4,575 | 4,580 | -20 | -0.4% | 35,600 |
| 2017/02/27 | 4,630 | 4,635 | 4,585 | 4,600 | -20 | -0.4% | 27,500 |
| 2017/02/24 | 4,595 | 4,650 | 4,565 | 4,620 | +55 | +1.2% | 50,900 |
| 2017/02/23 | 4,535 | 4,600 | 4,535 | 4,565 | +35 | +0.8% | 68,300 |
| 2017/02/22 | 4,580 | 4,580 | 4,505 | 4,530 | -10 | -0.2% | 42,500 |
| 2017/02/21 | 4,470 | 4,585 | 4,470 | 4,540 | +80 | +1.8% | 65,800 |
| 2017/02/20 | 4,580 | 4,580 | 4,360 | 4,460 | -120 | -2.6% | 84,400 |
| 2017/02/17 | 4,500 | 4,600 | 4,485 | 4,580 | +80 | +1.8% | 89,200 |
| 2017/02/16 | 4,410 | 4,500 | 4,410 | 4,500 | +85 | +1.9% | 65,600 |
| 2017/02/15 | 4,355 | 4,425 | 4,350 | 4,415 | +65 | +1.5% | 91,100 |
| 2017/02/14 | 4,250 | 4,365 | 4,245 | 4,350 | +165 | +3.9% | 132,500 |
| 2017/02/13 | 4,110 | 4,205 | 4,110 | 4,185 | +85 | +2.1% | 69,700 |
| 2017/02/10 | 4,030 | 4,105 | 4,030 | 4,100 | +80 | +2% | 43,500 |
| 2017/02/09 | 4,030 | 4,030 | 4,000 | 4,020 | ±0 | ±0% | 10,600 |
| 2017/02/08 | 4,000 | 4,040 | 4,000 | 4,020 | +10 | +0.2% | 24,100 |
| 2017/02/07 | 4,010 | 4,015 | 3,990 | 4,010 | -5 | -0.1% | 19,200 |
| 2017/02/06 | 4,020 | 4,025 | 3,995 | 4,015 | ±0 | ±0% | 41,900 |
| 2017/02/03 | 4,035 | 4,055 | 4,000 | 4,015 | -10 | -0.2% | 29,300 |
| 2017/02/02 | 4,090 | 4,090 | 4,020 | 4,025 | -65 | -1.6% | 27,700 |
| 2017/02/01 | 4,095 | 4,105 | 4,070 | 4,090 | -5 | -0.1% | 24,300 |
| 2017/01/31 | 4,105 | 4,120 | 4,075 | 4,095 | -10 | -0.2% | 27,000 |
| 2017/01/30 | 4,065 | 4,135 | 4,050 | 4,105 | +40 | +1% | 59,100 |
| 2017/01/27 | 4,040 | 4,075 | 4,035 | 4,065 | +35 | +0.9% | 30,500 |
| 2017/01/26 | 4,020 | 4,030 | 4,000 | 4,030 | +15 | +0.4% | 36,500 |
| 2017/01/25 | 4,040 | 4,055 | 4,010 | 4,015 | -5 | -0.1% | 36,400 |
| 2017/01/24 | 4,050 | 4,055 | 4,015 | 4,020 | -35 | -0.9% | 27,900 |
| 2017/01/23 | 4,050 | 4,065 | 4,015 | 4,055 | +25 | +0.6% | 39,600 |
| 2017/01/20 | 4,075 | 4,075 | 4,010 | 4,030 | -45 | -1.1% | 39,000 |
| 2017/01/19 | 4,045 | 4,105 | 4,045 | 4,075 | +45 | +1.1% | 24,600 |
| 2017/01/18 | 4,050 | 4,065 | 4,010 | 4,030 | -30 | -0.7% | 53,300 |
| 2017/01/17 | 4,120 | 4,120 | 4,050 | 4,060 | -60 | -1.5% | 59,800 |
| 2017/01/16 | 4,160 | 4,185 | 4,110 | 4,120 | -40 | -1% | 51,900 |
| 2017/01/13 | 4,165 | 4,190 | 4,155 | 4,160 | ±0 | ±0% | 32,500 |
| 2017/01/12 | 4,230 | 4,235 | 4,155 | 4,160 | -70 | -1.7% | 64,500 |
| 2017/01/11 | 4,220 | 4,240 | 4,205 | 4,230 | +10 | +0.2% | 39,000 |
| 2017/01/10 | 4,245 | 4,255 | 4,205 | 4,220 | -15 | -0.4% | 57,100 |
| 2017/01/06 | 4,240 | 4,245 | 4,215 | 4,235 | -5 | -0.1% | 35,300 |
| 2017/01/05 | 4,210 | 4,245 | 4,185 | 4,240 | +45 | +1.1% | 63,600 |
| 2017/01/04 | 4,180 | 4,215 | 4,180 | 4,195 | +15 | +0.4% | 52,300 |
| 2016/12/30 | 4,160 | 4,200 | 4,150 | 4,180 | +35 | +0.8% | 40,600 |
| 2016/12/29 | 4,190 | 4,195 | 4,125 | 4,145 | -45 | -1.1% | 60,000 |
| 2016/12/28 | 4,180 | 4,205 | 4,165 | 4,190 | -45 | -1.1% | 60,200 |
2001～
2050
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% | 15.17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
