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 |
|---|---|---|---|---|---|---|---|
| 2016/12/27 | 4,235 | 4,245 | 4,220 | 4,235 | ±0 | ±0% | 179,100 |
| 2016/12/26 | 4,220 | 4,245 | 4,215 | 4,235 | +15 | +0.4% | 66,700 |
| 2016/12/22 | 4,220 | 4,220 | 4,200 | 4,220 | ±0 | ±0% | 31,400 |
| 2016/12/21 | 4,250 | 4,255 | 4,200 | 4,220 | -35 | -0.8% | 39,900 |
| 2016/12/20 | 4,200 | 4,255 | 4,190 | 4,255 | +65 | +1.6% | 64,900 |
| 2016/12/19 | 4,175 | 4,210 | 4,160 | 4,190 | +15 | +0.4% | 42,400 |
| 2016/12/16 | 4,205 | 4,210 | 4,160 | 4,175 | -40 | -0.9% | 99,200 |
| 2016/12/15 | 4,230 | 4,235 | 4,205 | 4,215 | -30 | -0.7% | 55,300 |
| 2016/12/14 | 4,210 | 4,270 | 4,210 | 4,245 | +35 | +0.8% | 68,800 |
| 2016/12/13 | 4,220 | 4,230 | 4,180 | 4,210 | -25 | -0.6% | 76,200 |
| 2016/12/12 | 4,190 | 4,235 | 4,180 | 4,235 | +45 | +1.1% | 50,900 |
| 2016/12/09 | 4,185 | 4,190 | 4,160 | 4,190 | -10 | -0.2% | 50,600 |
| 2016/12/08 | 4,200 | 4,225 | 4,180 | 4,200 | +20 | +0.5% | 30,500 |
| 2016/12/07 | 4,175 | 4,190 | 4,165 | 4,180 | +5 | +0.1% | 36,100 |
| 2016/12/06 | 4,260 | 4,260 | 4,170 | 4,175 | -50 | -1.2% | 67,700 |
| 2016/12/05 | 4,300 | 4,300 | 4,215 | 4,225 | -60 | -1.4% | 68,100 |
| 2016/12/02 | 4,380 | 4,380 | 4,265 | 4,285 | -100 | -2.3% | 91,500 |
| 2016/12/01 | 4,410 | 4,425 | 4,380 | 4,385 | -25 | -0.6% | 46,100 |
| 2016/11/30 | 4,400 | 4,440 | 4,395 | 4,410 | +10 | +0.2% | 23,300 |
| 2016/11/29 | 4,420 | 4,450 | 4,390 | 4,400 | -20 | -0.5% | 31,000 |
| 2016/11/28 | 4,465 | 4,465 | 4,385 | 4,420 | -35 | -0.8% | 33,500 |
| 2016/11/25 | 4,470 | 4,475 | 4,430 | 4,455 | -5 | -0.1% | 15,900 |
| 2016/11/24 | 4,445 | 4,465 | 4,440 | 4,460 | +25 | +0.6% | 23,000 |
| 2016/11/22 | 4,380 | 4,450 | 4,345 | 4,435 | +55 | +1.3% | 27,000 |
| 2016/11/21 | 4,420 | 4,435 | 4,380 | 4,380 | -40 | -0.9% | 28,200 |
| 2016/11/18 | 4,400 | 4,435 | 4,365 | 4,420 | +30 | +0.7% | 23,500 |
| 2016/11/17 | 4,435 | 4,445 | 4,375 | 4,390 | -45 | -1% | 38,500 |
| 2016/11/16 | 4,420 | 4,460 | 4,370 | 4,435 | +20 | +0.5% | 42,900 |
| 2016/11/15 | 4,360 | 4,415 | 4,315 | 4,415 | +115 | +2.7% | 50,700 |
| 2016/11/14 | 4,285 | 4,300 | 4,240 | 4,300 | +15 | +0.4% | 50,800 |
| 2016/11/11 | 4,340 | 4,350 | 4,265 | 4,285 | -40 | -0.9% | 77,000 |
| 2016/11/10 | 4,595 | 4,650 | 4,260 | 4,325 | -290 | -6.3% | 175,400 |
| 2016/11/09 | 4,830 | 4,830 | 4,490 | 4,615 | -190 | -4% | 42,600 |
| 2016/11/08 | 4,800 | 4,835 | 4,780 | 4,805 | +25 | +0.5% | 15,500 |
| 2016/11/07 | 4,725 | 4,785 | 4,710 | 4,780 | +100 | +2.1% | 19,900 |
| 2016/11/04 | 4,680 | 4,690 | 4,615 | 4,680 | -65 | -1.4% | 35,200 |
| 2016/11/02 | 4,815 | 4,815 | 4,715 | 4,745 | -105 | -2.2% | 28,900 |
| 2016/11/01 | 4,845 | 4,850 | 4,820 | 4,850 | +25 | +0.5% | 12,100 |
| 2016/10/31 | 4,815 | 4,830 | 4,805 | 4,825 | +30 | +0.6% | 16,600 |
| 2016/10/28 | 4,830 | 4,830 | 4,755 | 4,795 | -5 | -0.1% | 20,700 |
| 2016/10/27 | 4,850 | 4,850 | 4,785 | 4,800 | -30 | -0.6% | 23,900 |
| 2016/10/26 | 4,840 | 4,850 | 4,750 | 4,830 | +20 | +0.4% | 31,500 |
| 2016/10/25 | 4,700 | 4,845 | 4,675 | 4,810 | +180 | +3.9% | 66,800 |
| 2016/10/24 | 4,700 | 4,700 | 4,620 | 4,630 | -10 | -0.2% | 21,700 |
| 2016/10/21 | 4,695 | 4,695 | 4,625 | 4,640 | -25 | -0.5% | 27,700 |
| 2016/10/20 | 4,635 | 4,675 | 4,625 | 4,665 | +40 | +0.9% | 15,500 |
| 2016/10/19 | 4,590 | 4,630 | 4,555 | 4,625 | +55 | +1.2% | 20,700 |
| 2016/10/18 | 4,565 | 4,580 | 4,530 | 4,570 | +5 | +0.1% | 23,300 |
| 2016/10/17 | 4,570 | 4,585 | 4,530 | 4,565 | -25 | -0.5% | 15,600 |
| 2016/10/14 | 4,585 | 4,595 | 4,570 | 4,590 | +5 | +0.1% | 6,200 |
2051～
2100
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
