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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 5,200 | 5,280 | 5,180 | 5,240 | +140 | +2.7% | 27,900 |
| 2016/01/12 | 5,310 | 5,350 | 5,070 | 5,100 | -270 | -5% | 44,400 |
| 2016/01/08 | 5,340 | 5,460 | 5,310 | 5,370 | -50 | -0.9% | 31,500 |
| 2016/01/07 | 5,400 | 5,500 | 5,360 | 5,420 | -50 | -0.9% | 14,800 |
| 2016/01/06 | 5,550 | 5,550 | 5,420 | 5,470 | -30 | -0.5% | 15,500 |
| 2016/01/05 | 5,400 | 5,520 | 5,350 | 5,500 | +80 | +1.5% | 26,600 |
| 2016/01/04 | 5,500 | 5,600 | 5,400 | 5,420 | -100 | -1.8% | 26,100 |
| 2015/12/30 | 5,650 | 5,650 | 5,500 | 5,520 | -60 | -1.1% | 17,400 |
| 2015/12/29 | 5,400 | 5,620 | 5,400 | 5,580 | +120 | +2.2% | 23,700 |
| 2015/12/28 | 5,520 | 5,580 | 5,410 | 5,460 | -140 | -2.5% | 88,300 |
| 2015/12/25 | 5,480 | 5,640 | 5,430 | 5,600 | +90 | +1.6% | 102,100 |
| 2015/12/24 | 5,730 | 5,760 | 5,470 | 5,510 | -230 | -4% | 37,200 |
| 2015/12/22 | 5,830 | 5,830 | 5,730 | 5,740 | -90 | -1.5% | 16,800 |
| 2015/12/21 | 5,700 | 5,860 | 5,700 | 5,830 | +30 | +0.5% | 29,400 |
| 2015/12/18 | 5,860 | 5,980 | 5,710 | 5,800 | -60 | -1% | 50,400 |
| 2015/12/17 | 5,660 | 5,930 | 5,660 | 5,860 | +250 | +4.5% | 43,600 |
| 2015/12/16 | 5,570 | 5,640 | 5,550 | 5,610 | +90 | +1.6% | 20,700 |
| 2015/12/15 | 5,650 | 5,650 | 5,440 | 5,520 | -160 | -2.8% | 40,400 |
| 2015/12/14 | 5,260 | 5,690 | 5,260 | 5,680 | +290 | +5.4% | 67,700 |
| 2015/12/11 | 5,200 | 5,400 | 5,190 | 5,390 | +270 | +5.3% | 80,600 |
| 2015/12/10 | 5,150 | 5,320 | 5,110 | 5,120 | -50 | -1% | 36,400 |
| 2015/12/09 | 5,200 | 5,350 | 5,170 | 5,170 | -30 | -0.6% | 55,200 |
| 2015/12/08 | 5,130 | 5,230 | 5,120 | 5,200 | +130 | +2.6% | 42,200 |
| 2015/12/07 | 5,240 | 5,260 | 5,060 | 5,070 | +95 | +1.9% | 65,000 |
| 2015/12/04 | 4,965 | 4,985 | 4,955 | 4,975 | -25 | -0.5% | 26,500 |
| 2015/12/03 | 4,955 | 5,020 | 4,955 | 5,000 | +15 | +0.3% | 26,400 |
| 2015/12/02 | 4,965 | 4,990 | 4,955 | 4,985 | +25 | +0.5% | 17,000 |
| 2015/12/01 | 4,985 | 4,990 | 4,945 | 4,960 | -80 | -1.6% | 40,000 |
| 2015/11/30 | 5,050 | 5,050 | 5,000 | 5,040 | -10 | -0.2% | 22,400 |
| 2015/11/27 | 5,160 | 5,170 | 5,000 | 5,050 | -140 | -2.7% | 25,300 |
| 2015/11/26 | 5,030 | 5,290 | 5,020 | 5,190 | +200 | +4% | 78,500 |
| 2015/11/25 | 4,995 | 5,010 | 4,975 | 4,990 | -5 | -0.1% | 30,100 |
| 2015/11/24 | 4,980 | 5,000 | 4,935 | 4,995 | -15 | -0.3% | 14,900 |
| 2015/11/20 | 4,990 | 5,010 | 4,980 | 5,010 | ±0 | ±0% | 16,700 |
| 2015/11/19 | 5,020 | 5,040 | 4,985 | 5,010 | -50 | -1% | 12,400 |
| 2015/11/18 | 5,040 | 5,060 | 5,020 | 5,060 | +20 | +0.4% | 7,200 |
| 2015/11/17 | 5,010 | 5,040 | 4,990 | 5,040 | +20 | +0.4% | 9,300 |
| 2015/11/16 | 4,950 | 5,050 | 4,950 | 5,020 | -20 | -0.4% | 12,800 |
| 2015/11/13 | 4,945 | 5,050 | 4,935 | 5,040 | +40 | +0.8% | 17,600 |
| 2015/11/12 | 5,000 | 5,010 | 4,975 | 5,000 | -20 | -0.4% | 13,400 |
| 2015/11/11 | 5,050 | 5,050 | 5,000 | 5,020 | +10 | +0.2% | 11,400 |
| 2015/11/10 | 5,090 | 5,130 | 5,010 | 5,010 | -60 | -1.2% | 20,200 |
| 2015/11/09 | 5,160 | 5,200 | 5,060 | 5,070 | -40 | -0.8% | 23,700 |
| 2015/11/06 | 5,100 | 5,140 | 5,090 | 5,110 | -40 | -0.8% | 6,000 |
| 2015/11/05 | 5,100 | 5,150 | 5,070 | 5,150 | +30 | +0.6% | 7,600 |
| 2015/11/04 | 5,100 | 5,150 | 5,080 | 5,120 | +30 | +0.6% | 7,900 |
| 2015/11/02 | 5,160 | 5,160 | 5,090 | 5,090 | -70 | -1.4% | 7,400 |
| 2015/10/30 | 5,220 | 5,220 | 5,110 | 5,160 | -60 | -1.1% | 11,400 |
| 2015/10/29 | 5,180 | 5,220 | 5,130 | 5,220 | +100 | +2% | 13,200 |
| 2015/10/28 | 5,060 | 5,150 | 5,010 | 5,120 | +60 | +1.2% | 10,000 |
2351～
2400
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
