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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 4,055 | 4,070 | 4,030 | 4,040 | -10 | -0.2% | 4,900 |
| 2013/11/01 | 4,105 | 4,115 | 4,030 | 4,050 | -55 | -1.3% | 9,800 |
| 2013/10/31 | 4,140 | 4,140 | 4,100 | 4,105 | -45 | -1.1% | 8,900 |
| 2013/10/30 | 4,135 | 4,160 | 4,120 | 4,150 | +15 | +0.4% | 4,500 |
| 2013/10/29 | 4,165 | 4,170 | 4,125 | 4,135 | -30 | -0.7% | 4,900 |
| 2013/10/28 | 4,130 | 4,180 | 4,110 | 4,165 | +45 | +1.1% | 4,900 |
| 2013/10/25 | 4,155 | 4,155 | 4,095 | 4,120 | -50 | -1.2% | 10,400 |
| 2013/10/24 | 4,140 | 4,175 | 4,110 | 4,170 | +20 | +0.5% | 2,900 |
| 2013/10/23 | 4,180 | 4,210 | 4,150 | 4,150 | -20 | -0.5% | 6,800 |
| 2013/10/22 | 4,200 | 4,200 | 4,140 | 4,170 | -80 | -1.9% | 13,300 |
| 2013/10/21 | 4,290 | 4,290 | 4,245 | 4,250 | -45 | -1% | 10,500 |
| 2013/10/18 | 4,280 | 4,320 | 4,260 | 4,295 | +35 | +0.8% | 10,900 |
| 2013/10/17 | 4,255 | 4,285 | 4,245 | 4,260 | +50 | +1.2% | 8,900 |
| 2013/10/16 | 4,265 | 4,265 | 4,205 | 4,210 | -55 | -1.3% | 6,200 |
| 2013/10/15 | 4,280 | 4,300 | 4,230 | 4,265 | +40 | +0.9% | 6,600 |
| 2013/10/11 | 4,155 | 4,250 | 4,155 | 4,225 | +90 | +2.2% | 7,200 |
| 2013/10/10 | 4,110 | 4,195 | 4,110 | 4,135 | -5 | -0.1% | 6,000 |
| 2013/10/09 | 4,005 | 4,260 | 4,005 | 4,140 | +125 | +3.1% | 29,100 |
| 2013/10/08 | 4,150 | 4,160 | 3,985 | 4,015 | -205 | -4.9% | 33,300 |
| 2013/10/07 | 4,310 | 4,320 | 4,200 | 4,220 | -100 | -2.3% | 11,000 |
| 2013/10/04 | 4,375 | 4,390 | 4,310 | 4,320 | -100 | -2.3% | 8,100 |
| 2013/10/03 | 4,210 | 4,440 | 4,210 | 4,420 | +145 | +3.4% | 14,200 |
| 2013/10/02 | 4,450 | 4,495 | 4,270 | 4,275 | -200 | -4.5% | 13,000 |
| 2013/10/01 | 4,465 | 4,500 | 4,425 | 4,475 | +10 | +0.2% | 13,000 |
| 2013/09/30 | 4,455 | 4,485 | 4,420 | 4,465 | +40 | +0.9% | 12,400 |
| 2013/09/27 | 4,495 | 4,580 | 4,400 | 4,425 | -55 | -1.2% | 38,900 |
| 2013/09/26 | 4,365 | 4,480 | 4,305 | 4,480 | +145 | +3.3% | 21,700 |
| 2013/09/25 | 4,245 | 4,370 | 4,230 | 4,335 | +100 | +2.4% | 38,200 |
| 2013/09/24 | 4,210 | 4,250 | 4,155 | 4,235 | -5 | -0.1% | 24,600 |
| 2013/09/20 | 4,170 | 4,240 | 4,135 | 4,240 | +30 | +0.7% | 20,100 |
| 2013/09/19 | 3,995 | 4,220 | 3,980 | 4,210 | +230 | +5.8% | 30,600 |
| 2013/09/18 | 3,985 | 4,010 | 3,960 | 3,980 | -10 | -0.3% | 9,000 |
| 2013/09/17 | 3,990 | 4,000 | 3,960 | 3,990 | ±0 | ±0% | 7,700 |
| 2013/09/13 | 3,950 | 3,995 | 3,935 | 3,990 | +75 | +1.9% | 14,200 |
| 2013/09/12 | 3,950 | 3,950 | 3,900 | 3,915 | -40 | -1% | 11,100 |
| 2013/09/11 | 3,965 | 3,985 | 3,955 | 3,955 | -10 | -0.3% | 6,000 |
| 2013/09/10 | 3,990 | 3,990 | 3,930 | 3,965 | -5 | -0.1% | 9,800 |
| 2013/09/09 | 3,985 | 4,000 | 3,925 | 3,970 | -15 | -0.4% | 15,400 |
| 2013/09/06 | 3,965 | 3,990 | 3,925 | 3,985 | +60 | +1.5% | 10,000 |
| 2013/09/05 | 3,995 | 3,995 | 3,895 | 3,925 | -65 | -1.6% | 15,800 |
| 2013/09/04 | 3,980 | 3,995 | 3,960 | 3,990 | +20 | +0.5% | 18,500 |
| 2013/09/03 | 3,875 | 3,970 | 3,865 | 3,970 | +130 | +3.4% | 18,000 |
| 2013/09/02 | 3,845 | 3,865 | 3,840 | 3,840 | +15 | +0.4% | 15,600 |
| 2013/08/30 | 3,820 | 3,870 | 3,785 | 3,825 | +40 | +1.1% | 10,800 |
| 2013/08/29 | 3,755 | 3,805 | 3,750 | 3,785 | +80 | +2.2% | 9,700 |
| 2013/08/28 | 3,810 | 3,810 | 3,700 | 3,705 | -105 | -2.8% | 8,800 |
| 2013/08/27 | 3,735 | 3,825 | 3,735 | 3,810 | +5 | +0.1% | 8,600 |
| 2013/08/26 | 3,785 | 3,825 | 3,745 | 3,805 | +90 | +2.4% | 12,600 |
| 2013/08/23 | 3,755 | 3,775 | 3,710 | 3,715 | -15 | -0.4% | 11,500 |
| 2013/08/22 | 3,725 | 3,745 | 3,710 | 3,730 | -40 | -1.1% | 3,600 |
2851～
2900
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 | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90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 | 291,300円 | +3.1% | +6.5% | 1.92% | 9.46倍 | 0.56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 | 746,000円 | +6.8% | +5.0% | 1.66% | 12.50倍 | 1.41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 | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41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 | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26倍 | 1.90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
