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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 3,440 | 3,460 | 3,430 | 3,435 | -10 | -0.3% | 35,900 |
| 2014/11/11 | 3,535 | 3,560 | 3,410 | 3,445 | -195 | -5.4% | 95,300 |
| 2014/11/10 | 3,565 | 3,640 | 3,565 | 3,640 | +60 | +1.7% | 13,700 |
| 2014/11/07 | 3,560 | 3,600 | 3,555 | 3,580 | -10 | -0.3% | 13,500 |
| 2014/11/06 | 3,595 | 3,625 | 3,570 | 3,590 | -5 | -0.1% | 13,000 |
| 2014/11/05 | 3,645 | 3,655 | 3,570 | 3,595 | -45 | -1.2% | 26,900 |
| 2014/11/04 | 3,705 | 3,730 | 3,600 | 3,640 | +55 | +1.5% | 35,500 |
| 2014/10/31 | 3,550 | 3,620 | 3,510 | 3,585 | +40 | +1.1% | 27,500 |
| 2014/10/30 | 3,500 | 3,545 | 3,485 | 3,545 | +55 | +1.6% | 29,600 |
| 2014/10/29 | 3,500 | 3,505 | 3,410 | 3,490 | +25 | +0.7% | 19,300 |
| 2014/10/28 | 3,500 | 3,515 | 3,450 | 3,465 | -45 | -1.3% | 16,000 |
| 2014/10/27 | 3,460 | 3,525 | 3,460 | 3,510 | +50 | +1.4% | 10,000 |
| 2014/10/24 | 3,500 | 3,510 | 3,455 | 3,460 | -40 | -1.1% | 12,800 |
| 2014/10/23 | 3,545 | 3,545 | 3,495 | 3,500 | -45 | -1.3% | 10,000 |
| 2014/10/22 | 3,550 | 3,550 | 3,520 | 3,545 | +55 | +1.6% | 12,200 |
| 2014/10/21 | 3,535 | 3,540 | 3,485 | 3,490 | -15 | -0.4% | 13,900 |
| 2014/10/20 | 3,465 | 3,545 | 3,465 | 3,505 | +85 | +2.5% | 17,300 |
| 2014/10/17 | 3,380 | 3,485 | 3,375 | 3,420 | +30 | +0.9% | 32,300 |
| 2014/10/16 | 3,385 | 3,475 | 3,380 | 3,390 | -55 | -1.6% | 17,500 |
| 2014/10/15 | 3,300 | 3,485 | 3,300 | 3,445 | +115 | +3.5% | 35,700 |
| 2014/10/14 | 3,375 | 3,425 | 3,325 | 3,330 | -60 | -1.8% | 26,000 |
| 2014/10/10 | 3,405 | 3,420 | 3,385 | 3,390 | -20 | -0.6% | 30,700 |
| 2014/10/09 | 3,420 | 3,435 | 3,410 | 3,410 | -5 | -0.1% | 13,400 |
| 2014/10/08 | 3,410 | 3,430 | 3,410 | 3,415 | -20 | -0.6% | 6,100 |
| 2014/10/07 | 3,470 | 3,480 | 3,435 | 3,435 | -25 | -0.7% | 15,000 |
| 2014/10/06 | 3,480 | 3,480 | 3,450 | 3,460 | +25 | +0.7% | 10,100 |
| 2014/10/03 | 3,425 | 3,450 | 3,420 | 3,435 | +30 | +0.9% | 8,600 |
| 2014/10/02 | 3,420 | 3,450 | 3,405 | 3,405 | -20 | -0.6% | 28,500 |
| 2014/10/01 | 3,450 | 3,460 | 3,420 | 3,425 | +10 | +0.3% | 12,300 |
| 2014/09/30 | 3,470 | 3,470 | 3,410 | 3,415 | -55 | -1.6% | 20,700 |
| 2014/09/29 | 3,475 | 3,480 | 3,450 | 3,470 | +5 | +0.1% | 7,500 |
| 2014/09/26 | 3,420 | 3,470 | 3,420 | 3,465 | +5 | +0.1% | 7,800 |
| 2014/09/25 | 3,440 | 3,460 | 3,435 | 3,460 | +20 | +0.6% | 15,200 |
| 2014/09/24 | 3,495 | 3,500 | 3,435 | 3,440 | -55 | -1.6% | 24,900 |
| 2014/09/22 | 3,495 | 3,515 | 3,470 | 3,495 | +25 | +0.7% | 14,200 |
| 2014/09/19 | 3,450 | 3,475 | 3,445 | 3,470 | +10 | +0.3% | 13,700 |
| 2014/09/18 | 3,555 | 3,560 | 3,410 | 3,460 | -60 | -1.7% | 30,900 |
| 2014/09/17 | 3,455 | 3,540 | 3,455 | 3,520 | +55 | +1.6% | 14,000 |
| 2014/09/16 | 3,430 | 3,490 | 3,425 | 3,465 | +90 | +2.7% | 24,600 |
| 2014/09/12 | 3,365 | 3,400 | 3,350 | 3,375 | -10 | -0.3% | 25,800 |
| 2014/09/11 | 3,400 | 3,415 | 3,385 | 3,385 | -30 | -0.9% | 14,000 |
| 2014/09/10 | 3,460 | 3,475 | 3,380 | 3,415 | -70 | -2% | 21,100 |
| 2014/09/09 | 3,485 | 3,505 | 3,480 | 3,485 | -10 | -0.3% | 7,300 |
| 2014/09/08 | 3,495 | 3,505 | 3,460 | 3,495 | +5 | +0.1% | 13,700 |
| 2014/09/05 | 3,490 | 3,495 | 3,455 | 3,490 | ±0 | ±0% | 11,600 |
| 2014/09/04 | 3,530 | 3,530 | 3,485 | 3,490 | -45 | -1.3% | 9,900 |
| 2014/09/03 | 3,500 | 3,535 | 3,490 | 3,535 | +20 | +0.6% | 9,900 |
| 2014/09/02 | 3,450 | 3,540 | 3,450 | 3,515 | +35 | +1% | 19,200 |
| 2014/09/01 | 3,500 | 3,500 | 3,450 | 3,480 | -75 | -2.1% | 36,600 |
| 2014/08/29 | 3,565 | 3,580 | 3,475 | 3,555 | -60 | -1.7% | 31,800 |
2601～
2650
件表示中 / 4228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 | 384,500円 | +13.4% | +11.1% | 0.94% | 23.42倍 | 3.95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 | 297,400円 | +3.1% | +6.5% | 1.88% | 9.66倍 | 0.57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 |
| ベルク | 749,000円 | +6.8% | +5.0% | 1.66% | 12.55倍 | 1.42倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 西松屋チェ | 214,200円 | +7.5% | +10.7% | 1.45% | 13.81倍 | 1.42倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 138,900円 | +1.8% | -17.9% | 2.74% | 15.32倍 | 1.69倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
