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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 4,765 | 4,800 | 4,630 | 4,690 | +35 | +0.8% | 17,900 |
| 2015/10/02 | 4,605 | 4,705 | 4,585 | 4,655 | +20 | +0.4% | 24,400 |
| 2015/10/01 | 4,665 | 4,700 | 4,565 | 4,635 | -30 | -0.6% | 28,300 |
| 2015/09/30 | 4,570 | 4,665 | 4,525 | 4,665 | +240 | +5.4% | 32,400 |
| 2015/09/29 | 4,535 | 4,535 | 4,400 | 4,425 | -150 | -3.3% | 25,400 |
| 2015/09/28 | 4,555 | 4,595 | 4,510 | 4,575 | +25 | +0.5% | 15,600 |
| 2015/09/25 | 4,500 | 4,575 | 4,470 | 4,550 | +130 | +2.9% | 33,900 |
| 2015/09/24 | 4,340 | 4,495 | 4,340 | 4,420 | +10 | +0.2% | 21,000 |
| 2015/09/18 | 4,380 | 4,425 | 4,235 | 4,410 | +85 | +2% | 25,900 |
| 2015/09/17 | 4,450 | 4,450 | 4,320 | 4,325 | -140 | -3.1% | 24,400 |
| 2015/09/16 | 4,425 | 4,480 | 4,410 | 4,465 | +50 | +1.1% | 19,000 |
| 2015/09/15 | 4,375 | 4,550 | 4,375 | 4,415 | +40 | +0.9% | 39,300 |
| 2015/09/14 | 4,490 | 4,545 | 4,365 | 4,375 | -90 | -2% | 16,400 |
| 2015/09/11 | 4,360 | 4,485 | 4,360 | 4,465 | +125 | +2.9% | 17,200 |
| 2015/09/10 | 4,335 | 4,395 | 4,300 | 4,340 | -95 | -2.1% | 13,500 |
| 2015/09/09 | 4,315 | 4,435 | 4,285 | 4,435 | +245 | +5.8% | 25,600 |
| 2015/09/08 | 4,300 | 4,345 | 4,165 | 4,190 | -145 | -3.3% | 15,800 |
| 2015/09/07 | 4,305 | 4,390 | 4,260 | 4,335 | -60 | -1.4% | 14,800 |
| 2015/09/04 | 4,520 | 4,520 | 4,330 | 4,395 | -20 | -0.5% | 21,000 |
| 2015/09/03 | 4,550 | 4,595 | 4,410 | 4,415 | -115 | -2.5% | 14,400 |
| 2015/09/02 | 4,245 | 4,620 | 4,245 | 4,530 | +175 | +4% | 32,500 |
| 2015/09/01 | 4,585 | 4,600 | 4,345 | 4,355 | -230 | -5% | 24,900 |
| 2015/08/31 | 4,600 | 4,605 | 4,525 | 4,585 | -45 | -1% | 15,600 |
| 2015/08/28 | 4,615 | 4,670 | 4,545 | 4,630 | +130 | +2.9% | 17,300 |
| 2015/08/27 | 4,515 | 4,635 | 4,470 | 4,500 | -85 | -1.9% | 24,400 |
| 2015/08/26 | 4,350 | 4,635 | 4,340 | 4,585 | +270 | +6.3% | 31,000 |
| 2015/08/25 | 4,155 | 4,630 | 4,005 | 4,315 | -120 | -2.7% | 53,500 |
| 2015/08/24 | 4,635 | 4,635 | 4,400 | 4,435 | -340 | -7.1% | 64,100 |
| 2015/08/21 | 4,675 | 4,850 | 4,675 | 4,775 | -20 | -0.4% | 31,600 |
| 2015/08/20 | 4,945 | 4,975 | 4,780 | 4,795 | -235 | -4.7% | 48,600 |
| 2015/08/19 | 5,040 | 5,130 | 5,010 | 5,030 | ±0 | ±0% | 21,700 |
| 2015/08/18 | 5,060 | 5,120 | 4,985 | 5,030 | -20 | -0.4% | 31,500 |
| 2015/08/17 | 4,985 | 5,060 | 4,955 | 5,050 | +65 | +1.3% | 22,800 |
| 2015/08/14 | 4,865 | 4,995 | 4,835 | 4,985 | +120 | +2.5% | 27,500 |
| 2015/08/13 | 4,880 | 4,910 | 4,840 | 4,865 | -45 | -0.9% | 13,000 |
| 2015/08/12 | 4,810 | 4,955 | 4,730 | 4,910 | +30 | +0.6% | 34,700 |
| 2015/08/11 | 5,000 | 5,000 | 4,850 | 4,880 | +80 | +1.7% | 50,400 |
| 2015/08/10 | 4,675 | 4,880 | 4,625 | 4,800 | +210 | +4.6% | 31,000 |
| 2015/08/07 | 4,745 | 4,745 | 4,565 | 4,590 | -215 | -4.5% | 30,200 |
| 2015/08/06 | 4,620 | 4,855 | 4,595 | 4,805 | +215 | +4.7% | 38,600 |
| 2015/08/05 | 4,645 | 4,645 | 4,550 | 4,590 | -55 | -1.2% | 16,300 |
| 2015/08/04 | 4,470 | 4,650 | 4,455 | 4,645 | +200 | +4.5% | 36,000 |
| 2015/08/03 | 4,415 | 4,485 | 4,415 | 4,445 | -40 | -0.9% | 17,600 |
| 2015/07/31 | 4,495 | 4,495 | 4,450 | 4,485 | -5 | -0.1% | 12,500 |
| 2015/07/30 | 4,495 | 4,515 | 4,455 | 4,490 | +40 | +0.9% | 17,800 |
| 2015/07/29 | 4,445 | 4,470 | 4,440 | 4,450 | -20 | -0.4% | 5,700 |
| 2015/07/28 | 4,395 | 4,480 | 4,365 | 4,470 | +30 | +0.7% | 15,700 |
| 2015/07/27 | 4,465 | 4,500 | 4,415 | 4,440 | -5 | -0.1% | 23,400 |
| 2015/07/24 | 4,395 | 4,460 | 4,365 | 4,445 | +75 | +1.7% | 18,800 |
| 2015/07/23 | 4,405 | 4,410 | 4,345 | 4,370 | -35 | -0.8% | 26,400 |
2351～
2400
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
