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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 3,975 | 3,980 | 3,960 | 3,965 | -5 | -0.1% | 13,700 |
| 2015/06/01 | 3,975 | 3,975 | 3,955 | 3,970 | ±0 | ±0% | 12,800 |
| 2015/05/29 | 3,950 | 3,975 | 3,950 | 3,970 | +15 | +0.4% | 14,300 |
| 2015/05/28 | 3,955 | 3,980 | 3,945 | 3,955 | ±0 | ±0% | 23,400 |
| 2015/05/27 | 3,970 | 3,970 | 3,950 | 3,955 | -5 | -0.1% | 23,400 |
| 2015/05/26 | 3,975 | 3,985 | 3,955 | 3,960 | -10 | -0.3% | 17,800 |
| 2015/05/25 | 3,995 | 4,000 | 3,970 | 3,970 | -15 | -0.4% | 19,500 |
| 2015/05/22 | 3,985 | 3,995 | 3,975 | 3,985 | ±0 | ±0% | 10,800 |
| 2015/05/21 | 4,025 | 4,025 | 3,985 | 3,985 | -20 | -0.5% | 13,300 |
| 2015/05/20 | 4,030 | 4,030 | 3,990 | 4,005 | +10 | +0.3% | 10,200 |
| 2015/05/19 | 3,985 | 4,030 | 3,975 | 3,995 | +15 | +0.4% | 17,900 |
| 2015/05/18 | 4,000 | 4,000 | 3,970 | 3,980 | +5 | +0.1% | 10,400 |
| 2015/05/15 | 3,980 | 3,990 | 3,965 | 3,975 | +15 | +0.4% | 13,700 |
| 2015/05/14 | 4,035 | 4,035 | 3,950 | 3,960 | -60 | -1.5% | 17,300 |
| 2015/05/13 | 4,025 | 4,030 | 3,985 | 4,020 | -45 | -1.1% | 31,200 |
| 2015/05/12 | 3,915 | 4,090 | 3,895 | 4,065 | +110 | +2.8% | 60,100 |
| 2015/05/11 | 3,930 | 3,995 | 3,920 | 3,955 | +50 | +1.3% | 29,600 |
| 2015/05/08 | 3,895 | 3,945 | 3,865 | 3,905 | +10 | +0.3% | 19,900 |
| 2015/05/07 | 3,930 | 3,960 | 3,890 | 3,895 | -60 | -1.5% | 29,100 |
| 2015/05/01 | 3,995 | 4,015 | 3,940 | 3,955 | -70 | -1.7% | 29,600 |
| 2015/04/30 | 4,025 | 4,055 | 3,980 | 4,025 | -30 | -0.7% | 35,300 |
| 2015/04/28 | 3,990 | 4,075 | 3,980 | 4,055 | +65 | +1.6% | 34,000 |
| 2015/04/27 | 4,010 | 4,030 | 3,975 | 3,990 | -5 | -0.1% | 15,900 |
| 2015/04/24 | 3,995 | 4,020 | 3,975 | 3,995 | +20 | +0.5% | 12,300 |
| 2015/04/23 | 4,020 | 4,025 | 3,965 | 3,975 | +10 | +0.3% | 20,000 |
| 2015/04/22 | 3,955 | 4,010 | 3,950 | 3,965 | +20 | +0.5% | 13,500 |
| 2015/04/21 | 3,950 | 4,005 | 3,935 | 3,945 | +15 | +0.4% | 21,200 |
| 2015/04/20 | 3,955 | 4,030 | 3,930 | 3,930 | -35 | -0.9% | 23,400 |
| 2015/04/17 | 4,050 | 4,085 | 3,925 | 3,965 | -140 | -3.4% | 56,100 |
| 2015/04/16 | 4,160 | 4,190 | 4,050 | 4,105 | -100 | -2.4% | 41,200 |
| 2015/04/15 | 4,270 | 4,280 | 4,185 | 4,205 | -100 | -2.3% | 29,800 |
| 2015/04/14 | 4,240 | 4,365 | 4,205 | 4,305 | +65 | +1.5% | 42,500 |
| 2015/04/13 | 4,005 | 4,280 | 4,005 | 4,240 | +220 | +5.5% | 54,900 |
| 2015/04/10 | 4,020 | 4,040 | 3,985 | 4,020 | +10 | +0.2% | 23,900 |
| 2015/04/09 | 3,980 | 4,010 | 3,960 | 4,010 | +10 | +0.3% | 21,500 |
| 2015/04/08 | 4,025 | 4,030 | 3,990 | 4,000 | -15 | -0.4% | 30,500 |
| 2015/04/07 | 3,995 | 4,020 | 3,985 | 4,015 | +15 | +0.4% | 23,600 |
| 2015/04/06 | 3,970 | 4,010 | 3,970 | 4,000 | -15 | -0.4% | 21,900 |
| 2015/04/03 | 3,960 | 4,015 | 3,950 | 4,015 | +45 | +1.1% | 40,500 |
| 2015/04/02 | 3,970 | 3,995 | 3,960 | 3,970 | -20 | -0.5% | 18,600 |
| 2015/04/01 | 3,985 | 4,035 | 3,920 | 3,990 | +30 | +0.8% | 23,500 |
| 2015/03/31 | 4,020 | 4,040 | 3,940 | 3,960 | -60 | -1.5% | 22,600 |
| 2015/03/30 | 4,030 | 4,065 | 4,000 | 4,020 | +25 | +0.6% | 32,000 |
| 2015/03/27 | 3,930 | 4,035 | 3,915 | 3,995 | +105 | +2.7% | 53,500 |
| 2015/03/26 | 3,900 | 3,930 | 3,875 | 3,890 | +10 | +0.3% | 20,200 |
| 2015/03/25 | 3,870 | 3,895 | 3,865 | 3,880 | +10 | +0.3% | 21,400 |
| 2015/03/24 | 3,850 | 3,875 | 3,840 | 3,870 | +20 | +0.5% | 31,700 |
| 2015/03/23 | 3,920 | 3,920 | 3,815 | 3,850 | -85 | -2.2% | 39,800 |
| 2015/03/20 | 3,950 | 3,950 | 3,895 | 3,935 | -20 | -0.5% | 26,100 |
| 2015/03/19 | 3,950 | 3,980 | 3,910 | 3,955 | +20 | +0.5% | 23,700 |
2501～
2550
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
