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 |
|---|---|---|---|---|---|---|---|
| 2013/09/13 | 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 |
| 2013/08/21 | 3,775 | 3,815 | 3,760 | 3,770 | -20 | -0.5% | 8,300 |
| 2013/08/20 | 3,730 | 3,835 | 3,720 | 3,790 | +85 | +2.3% | 11,000 |
| 2013/08/19 | 3,730 | 3,730 | 3,685 | 3,705 | -20 | -0.5% | 5,500 |
| 2013/08/16 | 3,705 | 3,740 | 3,680 | 3,725 | +20 | +0.5% | 6,500 |
| 2013/08/15 | 3,755 | 3,755 | 3,700 | 3,705 | -50 | -1.3% | 8,200 |
| 2013/08/14 | 3,695 | 3,755 | 3,695 | 3,755 | +55 | +1.5% | 7,100 |
| 2013/08/13 | 3,910 | 3,910 | 3,670 | 3,700 | +70 | +1.9% | 57,600 |
| 2013/08/12 | 3,800 | 3,800 | 3,625 | 3,630 | -200 | -5.2% | 20,800 |
| 2013/08/09 | 3,870 | 3,930 | 3,825 | 3,830 | -30 | -0.8% | 5,100 |
| 2013/08/08 | 3,920 | 3,950 | 3,860 | 3,860 | -65 | -1.7% | 5,800 |
| 2013/08/07 | 3,965 | 3,965 | 3,920 | 3,925 | -40 | -1% | 5,700 |
| 2013/08/06 | 3,915 | 3,970 | 3,910 | 3,965 | +5 | +0.1% | 11,200 |
| 2013/08/05 | 3,970 | 3,995 | 3,960 | 3,960 | -25 | -0.6% | 6,600 |
| 2013/08/02 | 3,940 | 4,035 | 3,930 | 3,985 | +65 | +1.7% | 15,200 |
| 2013/08/01 | 3,925 | 3,925 | 3,855 | 3,920 | +20 | +0.5% | 6,900 |
| 2013/07/31 | 3,925 | 3,935 | 3,815 | 3,900 | -25 | -0.6% | 12,400 |
| 2013/07/30 | 3,665 | 3,935 | 3,665 | 3,925 | +205 | +5.5% | 22,600 |
| 2013/07/29 | 3,810 | 3,830 | 3,720 | 3,720 | -135 | -3.5% | 13,800 |
| 2013/07/26 | 3,815 | 3,885 | 3,810 | 3,855 | -5 | -0.1% | 9,700 |
| 2013/07/25 | 3,830 | 3,910 | 3,810 | 3,860 | ±0 | ±0% | 7,800 |
| 2013/07/24 | 3,875 | 3,920 | 3,845 | 3,860 | -55 | -1.4% | 12,800 |
| 2013/07/23 | 3,870 | 3,980 | 3,855 | 3,915 | +50 | +1.3% | 13,400 |
| 2013/07/22 | 4,025 | 4,025 | 3,840 | 3,865 | -100 | -2.5% | 17,700 |
| 2013/07/19 | 4,070 | 4,075 | 3,835 | 3,965 | -95 | -2.3% | 19,600 |
| 2013/07/18 | 3,960 | 4,090 | 3,930 | 4,060 | +145 | +3.7% | 19,000 |
| 2013/07/17 | 3,970 | 3,970 | 3,900 | 3,915 | -35 | -0.9% | 17,300 |
| 2013/07/16 | 3,990 | 3,995 | 3,935 | 3,950 | -40 | -1% | 15,400 |
| 2013/07/12 | 4,085 | 4,085 | 3,950 | 3,990 | -95 | -2.3% | 18,400 |
| 2013/07/11 | 4,080 | 4,110 | 4,045 | 4,085 | ±0 | ±0% | 20,600 |
| 2013/07/10 | 4,080 | 4,130 | 4,070 | 4,085 | +40 | +1% | 33,400 |
| 2013/07/09 | 3,920 | 4,065 | 3,895 | 4,045 | +215 | +5.6% | 44,100 |
| 2013/07/08 | 3,920 | 3,945 | 3,830 | 3,830 | -85 | -2.2% | 18,100 |
| 2013/07/05 | 3,925 | 3,935 | 3,860 | 3,915 | +85 | +2.2% | 23,300 |
2851～
2900
件表示中 / 4195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 | 344,500円 | +13.4% | +11.1% | 1.04% | 20.99倍 | 3.54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 | 279,500円 | +4.1% | +19.0% | 3.22% | 10.43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 |
| ネクステージ | 163,500円 | +4.9% | +16.9% | 2.08% | 13.87倍 | 1.81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 |
| バローＨＤ | 244,800円 | +5.6% | +7.0% | 2.86% | 9.21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 |
市場注目の銘柄
チャート関連のコラム
