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 |
|---|---|---|---|---|---|---|---|
| 2012/11/20 | 1,950 | 1,985 | 1,950 | 1,968 | +21 | +1.1% | 21,200 |
| 2012/11/19 | 1,917 | 1,949 | 1,894 | 1,947 | +73 | +3.9% | 26,700 |
| 2012/11/16 | 1,874 | 1,919 | 1,867 | 1,874 | +2 | +0.1% | 20,500 |
| 2012/11/15 | 1,846 | 1,878 | 1,846 | 1,872 | -1 | -0.1% | 21,600 |
| 2012/11/14 | 1,874 | 1,888 | 1,843 | 1,873 | -30 | -1.6% | 31,700 |
| 2012/11/13 | 1,921 | 1,949 | 1,880 | 1,903 | -7 | -0.4% | 30,000 |
| 2012/11/12 | 1,889 | 1,980 | 1,870 | 1,910 | +101 | +5.6% | 74,400 |
| 2012/11/09 | 1,810 | 1,820 | 1,792 | 1,809 | -21 | -1.1% | 16,000 |
| 2012/11/08 | 1,828 | 1,836 | 1,822 | 1,830 | -8 | -0.4% | 13,500 |
| 2012/11/07 | 1,825 | 1,848 | 1,816 | 1,838 | +12 | +0.7% | 12,900 |
| 2012/11/06 | 1,820 | 1,835 | 1,813 | 1,826 | +9 | +0.5% | 15,200 |
| 2012/11/05 | 1,817 | 1,832 | 1,797 | 1,817 | ±0 | ±0% | 10,900 |
| 2012/11/02 | 1,822 | 1,840 | 1,803 | 1,817 | +13 | +0.7% | 20,000 |
| 2012/11/01 | 1,800 | 1,821 | 1,790 | 1,804 | +9 | +0.5% | 19,400 |
| 2012/10/31 | 1,795 | 1,806 | 1,787 | 1,795 | -26 | -1.4% | 28,200 |
| 2012/10/30 | 1,875 | 1,878 | 1,795 | 1,821 | -47 | -2.5% | 33,300 |
| 2012/10/29 | 1,860 | 1,881 | 1,860 | 1,868 | +33 | +1.8% | 30,500 |
| 2012/10/26 | 1,800 | 1,845 | 1,800 | 1,835 | +41 | +2.3% | 23,200 |
| 2012/10/25 | 1,762 | 1,796 | 1,762 | 1,794 | +32 | +1.8% | 14,000 |
| 2012/10/24 | 1,749 | 1,775 | 1,732 | 1,762 | -5 | -0.3% | 19,900 |
| 2012/10/23 | 1,747 | 1,780 | 1,744 | 1,767 | +32 | +1.8% | 20,500 |
| 2012/10/22 | 1,709 | 1,757 | 1,698 | 1,735 | +26 | +1.5% | 22,800 |
| 2012/10/19 | 1,684 | 1,709 | 1,680 | 1,709 | +31 | +1.8% | 16,800 |
| 2012/10/18 | 1,677 | 1,681 | 1,674 | 1,678 | +2 | +0.1% | 12,500 |
| 2012/10/17 | 1,665 | 1,676 | 1,664 | 1,676 | +16 | +1% | 10,500 |
| 2012/10/16 | 1,645 | 1,664 | 1,645 | 1,660 | +16 | +1% | 12,800 |
| 2012/10/15 | 1,625 | 1,649 | 1,625 | 1,644 | +20 | +1.2% | 11,100 |
| 2012/10/12 | 1,642 | 1,647 | 1,619 | 1,624 | -26 | -1.6% | 18,100 |
| 2012/10/11 | 1,655 | 1,655 | 1,650 | 1,650 | +1 | +0.1% | 8,200 |
| 2012/10/10 | 1,677 | 1,677 | 1,648 | 1,649 | -15 | -0.9% | 10,800 |
| 2012/10/09 | 1,673 | 1,673 | 1,663 | 1,664 | +4 | +0.2% | 6,100 |
| 2012/10/05 | 1,650 | 1,665 | 1,642 | 1,660 | +16 | +1% | 17,400 |
| 2012/10/04 | 1,617 | 1,646 | 1,616 | 1,644 | +27 | +1.7% | 11,200 |
| 2012/10/03 | 1,605 | 1,623 | 1,605 | 1,617 | +12 | +0.7% | 7,100 |
| 2012/10/02 | 1,618 | 1,625 | 1,600 | 1,605 | -16 | -1% | 11,500 |
| 2012/10/01 | 1,623 | 1,624 | 1,610 | 1,621 | -2 | -0.1% | 10,000 |
| 2012/09/28 | 1,630 | 1,655 | 1,600 | 1,623 | +4 | +0.2% | 25,400 |
| 2012/09/27 | 1,580 | 1,620 | 1,580 | 1,619 | +48 | +3.1% | 26,000 |
| 2012/09/26 | 1,553 | 1,573 | 1,542 | 1,571 | +17 | +1.1% | 8,800 |
| 2012/09/25 | 1,569 | 1,570 | 1,551 | 1,554 | -16 | -1% | 18,600 |
| 2012/09/24 | 1,569 | 1,577 | 1,560 | 1,570 | +14 | +0.9% | 14,200 |
| 2012/09/21 | 1,559 | 1,564 | 1,543 | 1,556 | +7 | +0.5% | 11,600 |
| 2012/09/20 | 1,548 | 1,552 | 1,537 | 1,549 | +10 | +0.6% | 12,700 |
| 2012/09/19 | 1,537 | 1,542 | 1,537 | 1,539 | +5 | +0.3% | 9,000 |
| 2012/09/18 | 1,540 | 1,569 | 1,533 | 1,534 | +22 | +1.5% | 25,800 |
| 2012/09/14 | 1,534 | 1,538 | 1,512 | 1,512 | -12 | -0.8% | 14,300 |
| 2012/09/13 | 1,509 | 1,540 | 1,509 | 1,524 | +38 | +2.6% | 27,900 |
| 2012/09/12 | 1,496 | 1,498 | 1,483 | 1,486 | +4 | +0.3% | 5,200 |
| 2012/09/11 | 1,480 | 1,487 | 1,480 | 1,482 | +4 | +0.3% | 6,200 |
| 2012/09/10 | 1,480 | 1,484 | 1,473 | 1,478 | +3 | +0.2% | 5,800 |
3051～
3100
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% | 12.31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 | 0.76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
