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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 5,260 | 5,270 | 5,130 | 5,180 | -80 | -1.5% | 24,900 |
| 2016/05/18 | 5,340 | 5,370 | 5,250 | 5,260 | -70 | -1.3% | 18,700 |
| 2016/05/17 | 5,200 | 5,370 | 5,180 | 5,330 | +150 | +2.9% | 26,100 |
| 2016/05/16 | 5,270 | 5,280 | 5,180 | 5,180 | -70 | -1.3% | 16,000 |
| 2016/05/13 | 5,230 | 5,290 | 5,130 | 5,250 | +20 | +0.4% | 15,300 |
| 2016/05/12 | 5,160 | 5,260 | 5,130 | 5,230 | -10 | -0.2% | 22,900 |
| 2016/05/11 | 5,280 | 5,290 | 5,180 | 5,240 | -10 | -0.2% | 20,200 |
| 2016/05/10 | 5,230 | 5,290 | 5,220 | 5,250 | +10 | +0.2% | 20,600 |
| 2016/05/09 | 5,160 | 5,240 | 5,150 | 5,240 | +80 | +1.6% | 10,000 |
| 2016/05/06 | 5,130 | 5,190 | 5,050 | 5,160 | +30 | +0.6% | 11,700 |
| 2016/05/02 | 5,050 | 5,170 | 5,010 | 5,130 | -50 | -1% | 20,200 |
| 2016/04/28 | 5,240 | 5,270 | 5,160 | 5,180 | -60 | -1.1% | 16,400 |
| 2016/04/27 | 5,180 | 5,240 | 5,180 | 5,240 | +50 | +1% | 16,100 |
| 2016/04/26 | 5,180 | 5,270 | 5,110 | 5,190 | -50 | -1% | 21,900 |
| 2016/04/25 | 5,320 | 5,320 | 5,210 | 5,240 | -90 | -1.7% | 25,200 |
| 2016/04/22 | 5,310 | 5,340 | 5,240 | 5,330 | -10 | -0.2% | 22,300 |
| 2016/04/21 | 5,330 | 5,390 | 5,280 | 5,340 | +60 | +1.1% | 21,400 |
| 2016/04/20 | 5,290 | 5,330 | 5,260 | 5,280 | +20 | +0.4% | 24,200 |
| 2016/04/19 | 5,360 | 5,480 | 5,240 | 5,260 | -30 | -0.6% | 35,100 |
| 2016/04/18 | 5,280 | 5,330 | 5,230 | 5,290 | -90 | -1.7% | 25,300 |
| 2016/04/15 | 5,320 | 5,420 | 5,310 | 5,380 | -30 | -0.6% | 18,800 |
| 2016/04/14 | 5,370 | 5,410 | 5,310 | 5,410 | +90 | +1.7% | 21,600 |
| 2016/04/13 | 5,320 | 5,370 | 5,270 | 5,320 | +20 | +0.4% | 18,300 |
| 2016/04/12 | 5,530 | 5,530 | 5,260 | 5,300 | -220 | -4% | 24,500 |
| 2016/04/11 | 5,500 | 5,520 | 5,450 | 5,520 | +20 | +0.4% | 13,800 |
| 2016/04/08 | 5,400 | 5,560 | 5,370 | 5,500 | +80 | +1.5% | 21,600 |
| 2016/04/07 | 5,590 | 5,630 | 5,400 | 5,420 | -220 | -3.9% | 35,900 |
| 2016/04/06 | 5,550 | 5,650 | 5,500 | 5,640 | -10 | -0.2% | 23,700 |
| 2016/04/05 | 5,710 | 5,730 | 5,610 | 5,650 | -80 | -1.4% | 15,500 |
| 2016/04/04 | 5,580 | 5,820 | 5,540 | 5,730 | +250 | +4.6% | 42,900 |
| 2016/04/01 | 5,720 | 5,720 | 5,470 | 5,480 | -190 | -3.4% | 26,400 |
| 2016/03/31 | 5,870 | 5,870 | 5,670 | 5,670 | -160 | -2.7% | 17,800 |
| 2016/03/30 | 5,780 | 5,900 | 5,740 | 5,830 | +140 | +2.5% | 32,500 |
| 2016/03/29 | 5,640 | 5,700 | 5,610 | 5,690 | +60 | +1.1% | 11,100 |
| 2016/03/28 | 5,590 | 5,630 | 5,570 | 5,630 | +90 | +1.6% | 14,500 |
| 2016/03/25 | 5,620 | 5,620 | 5,540 | 5,540 | -50 | -0.9% | 16,500 |
| 2016/03/24 | 5,620 | 5,630 | 5,570 | 5,590 | -20 | -0.4% | 13,300 |
| 2016/03/23 | 5,680 | 5,680 | 5,580 | 5,610 | -70 | -1.2% | 14,700 |
| 2016/03/22 | 5,720 | 5,720 | 5,590 | 5,680 | +40 | +0.7% | 13,800 |
| 2016/03/18 | 5,690 | 5,720 | 5,600 | 5,640 | -100 | -1.7% | 18,400 |
| 2016/03/17 | 5,760 | 5,820 | 5,700 | 5,740 | -20 | -0.3% | 11,800 |
| 2016/03/16 | 5,800 | 5,850 | 5,740 | 5,760 | -80 | -1.4% | 14,800 |
| 2016/03/15 | 5,790 | 5,870 | 5,730 | 5,840 | +80 | +1.4% | 21,700 |
| 2016/03/14 | 5,650 | 5,830 | 5,650 | 5,760 | +110 | +1.9% | 26,900 |
| 2016/03/11 | 5,570 | 5,700 | 5,570 | 5,650 | +10 | +0.2% | 21,400 |
| 2016/03/10 | 5,500 | 5,650 | 5,500 | 5,640 | +150 | +2.7% | 26,800 |
| 2016/03/09 | 5,390 | 5,520 | 5,370 | 5,490 | +40 | +0.7% | 15,500 |
| 2016/03/08 | 5,550 | 5,570 | 5,350 | 5,450 | -100 | -1.8% | 25,100 |
| 2016/03/07 | 5,680 | 5,680 | 5,510 | 5,550 | -110 | -1.9% | 18,100 |
| 2016/03/04 | 5,600 | 5,770 | 5,500 | 5,660 | +190 | +3.5% | 72,000 |
2201～
2250
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
