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 |
|---|---|---|---|---|---|---|---|
| 2011/09/02 | 1,255 | 1,255 | 1,238 | 1,239 | -15 | -1.2% | 10,900 |
| 2011/09/01 | 1,269 | 1,269 | 1,251 | 1,254 | -3 | -0.2% | 10,200 |
| 2011/08/31 | 1,292 | 1,292 | 1,251 | 1,257 | -34 | -2.6% | 4,500 |
| 2011/08/30 | 1,279 | 1,291 | 1,270 | 1,291 | +29 | +2.3% | 6,400 |
| 2011/08/29 | 1,241 | 1,264 | 1,241 | 1,262 | +18 | +1.4% | 4,600 |
| 2011/08/26 | 1,253 | 1,255 | 1,239 | 1,244 | +6 | +0.5% | 5,500 |
| 2011/08/25 | 1,250 | 1,253 | 1,235 | 1,238 | -10 | -0.8% | 3,500 |
| 2011/08/24 | 1,259 | 1,259 | 1,234 | 1,248 | +19 | +1.5% | 4,900 |
| 2011/08/23 | 1,231 | 1,231 | 1,205 | 1,229 | -2 | -0.2% | 6,100 |
| 2011/08/22 | 1,280 | 1,280 | 1,225 | 1,231 | -28 | -2.2% | 7,800 |
| 2011/08/19 | 1,213 | 1,264 | 1,213 | 1,259 | +6 | +0.5% | 10,300 |
| 2011/08/18 | 1,280 | 1,281 | 1,253 | 1,253 | -34 | -2.6% | 8,900 |
| 2011/08/17 | 1,281 | 1,295 | 1,280 | 1,287 | +1 | +0.1% | 5,500 |
| 2011/08/16 | 1,289 | 1,300 | 1,278 | 1,286 | +7 | +0.5% | 8,700 |
| 2011/08/15 | 1,281 | 1,287 | 1,272 | 1,279 | +28 | +2.2% | 8,900 |
| 2011/08/12 | 1,300 | 1,300 | 1,251 | 1,251 | -49 | -3.8% | 18,200 |
| 2011/08/11 | 1,250 | 1,300 | 1,230 | 1,300 | +27 | +2.1% | 12,200 |
| 2011/08/10 | 1,281 | 1,281 | 1,250 | 1,273 | +52 | +4.3% | 11,900 |
| 2011/08/09 | 1,229 | 1,229 | 1,150 | 1,221 | -33 | -2.6% | 21,700 |
| 2011/08/08 | 1,270 | 1,279 | 1,254 | 1,254 | -10 | -0.8% | 15,100 |
| 2011/08/05 | 1,302 | 1,307 | 1,262 | 1,264 | -85 | -6.3% | 33,300 |
| 2011/08/04 | 1,335 | 1,366 | 1,335 | 1,349 | +8 | +0.6% | 4,700 |
| 2011/08/03 | 1,350 | 1,358 | 1,334 | 1,341 | -27 | -2% | 8,400 |
| 2011/08/02 | 1,365 | 1,369 | 1,357 | 1,368 | -5 | -0.4% | 3,000 |
| 2011/08/01 | 1,351 | 1,373 | 1,351 | 1,373 | +23 | +1.7% | 9,900 |
| 2011/07/29 | 1,340 | 1,398 | 1,333 | 1,350 | -20 | -1.5% | 89,800 |
| 2011/07/28 | 1,427 | 1,435 | 1,345 | 1,370 | -57 | -4% | 51,500 |
| 2011/07/27 | 1,417 | 1,427 | 1,403 | 1,427 | +11 | +0.8% | 37,500 |
| 2011/07/26 | 1,404 | 1,421 | 1,390 | 1,416 | +12 | +0.9% | 10,900 |
| 2011/07/25 | 1,386 | 1,405 | 1,386 | 1,404 | +16 | +1.2% | 11,000 |
| 2011/07/22 | 1,340 | 1,388 | 1,323 | 1,388 | +48 | +3.6% | 28,500 |
| 2011/07/21 | 1,372 | 1,372 | 1,322 | 1,340 | -40 | -2.9% | 50,700 |
| 2011/07/20 | 1,390 | 1,399 | 1,370 | 1,380 | -15 | -1.1% | 24,300 |
| 2011/07/19 | 1,408 | 1,415 | 1,395 | 1,395 | -26 | -1.8% | 18,400 |
| 2011/07/15 | 1,430 | 1,430 | 1,403 | 1,421 | -19 | -1.3% | 18,500 |
| 2011/07/14 | 1,438 | 1,449 | 1,434 | 1,440 | +2 | +0.1% | 10,200 |
| 2011/07/13 | 1,430 | 1,446 | 1,427 | 1,438 | +8 | +0.6% | 8,000 |
| 2011/07/12 | 1,447 | 1,459 | 1,430 | 1,430 | -16 | -1.1% | 28,400 |
| 2011/07/11 | 1,448 | 1,457 | 1,444 | 1,446 | -8 | -0.6% | 18,200 |
| 2011/07/08 | 1,455 | 1,461 | 1,448 | 1,454 | +3 | +0.2% | 61,300 |
| 2011/07/07 | 1,449 | 1,452 | 1,441 | 1,451 | -1 | -0.1% | 33,700 |
| 2011/07/06 | 1,447 | 1,452 | 1,438 | 1,452 | +5 | +0.3% | 41,000 |
| 2011/07/05 | 1,432 | 1,448 | 1,429 | 1,447 | +18 | +1.3% | 34,400 |
| 2011/07/04 | 1,401 | 1,429 | 1,395 | 1,429 | +41 | +3% | 31,800 |
| 2011/07/01 | 1,377 | 1,388 | 1,368 | 1,388 | +26 | +1.9% | 12,900 |
| 2011/06/30 | 1,362 | 1,380 | 1,362 | 1,362 | +1 | +0.1% | 16,500 |
| 2011/06/29 | 1,373 | 1,375 | 1,355 | 1,361 | -19 | -1.4% | 26,100 |
| 2011/06/28 | 1,370 | 1,390 | 1,357 | 1,380 | -36 | -2.5% | 33,900 |
| 2011/06/27 | 1,422 | 1,422 | 1,400 | 1,416 | -19 | -1.3% | 49,300 |
| 2011/06/24 | 1,443 | 1,457 | 1,432 | 1,435 | -3 | -0.2% | 22,700 |
3351～
3400
件表示中 / 4194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 | 360,000円 | +13.4% | +11.1% | 1.00% | 21.93倍 | 3.70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 |
| アスクル | 151,300円 | +1.8% | -17.9% | 2.51% | 16.68倍 | 1.86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 |
| アダストリア | 290,900円 | +4.1% | +19.0% | 3.09% | 10.86倍 | 1.75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 |
| 平和堂 | 269,000円 | +2.5% | +6.6% | 2.45% | 12.45倍 | 0.71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 |
| ネクステージ | 167,100円 | +4.9% | +16.9% | 2.03% | 14.18倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
