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 |
|---|---|---|---|---|---|---|---|
| 2010/11/10 | 993.7 | 1,023.3 | 973.3 | 1,023.3 | +16.6 | +1.6% | 26,100 |
| 2010/11/09 | 1,013.3 | 1,015 | 1,006.7 | 1,006.7 | -6.6 | -0.7% | 5,700 |
| 2010/11/08 | 1,010 | 1,013.3 | 1,008.3 | 1,013.3 | +6.6 | +0.7% | 1,800 |
| 2010/11/05 | 1,008.3 | 1,008.3 | 1,006.7 | 1,006.7 | -3.3 | -0.3% | 900 |
| 2010/11/04 | 1,006.7 | 1,010 | 1,006.7 | 1,010 | +3.3 | +0.3% | 900 |
| 2010/11/02 | 1,013.3 | 1,013.3 | 1,006.7 | 1,006.7 | -1.6 | -0.2% | 600 |
| 2010/11/01 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | +1.6 | +0.2% | 300 |
| 2010/10/29 | 1,008.3 | 1,010 | 1,006.7 | 1,006.7 | ±0 | ±0% | 3,600 |
| 2010/10/28 | 1,006.7 | 1,006.7 | 1,006.7 | 1,006.7 | +1.7 | +0.2% | 1,500 |
| 2010/10/27 | 1,010 | 1,010 | 1,005 | 1,005 | -1.7 | -0.2% | 3,600 |
| 2010/10/26 | 1,006.7 | 1,006.7 | 1,006.7 | 1,006.7 | +1.7 | +0.2% | 900 |
| 2010/10/25 | 1,003.3 | 1,006.7 | 1,003.3 | 1,005 | +1.7 | +0.2% | 1,200 |
| 2010/10/22 | 1,010 | 1,010 | 1,000 | 1,003.3 | -6.7 | -0.7% | 4,500 |
| 2010/10/21 | 1,013.3 | 1,013.3 | 1,010 | 1,010 | ±0 | ±0% | 3,300 |
| 2010/10/20 | 1,015 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 4,200 |
| 2010/10/19 | 1,011.7 | 1,011.7 | 1,010 | 1,010 | ±0 | ±0% | 1,800 |
| 2010/10/18 | 1,013.3 | 1,013.3 | 1,010 | 1,010 | -3.3 | -0.3% | 2,100 |
| 2010/10/15 | 1,011.7 | 1,016.7 | 1,011.7 | 1,013.3 | ±0 | ±0% | 3,300 |
| 2010/10/14 | 1,018.3 | 1,018.3 | 1,013.3 | 1,013.3 | ±0 | ±0% | 900 |
| 2010/10/13 | 1,013.3 | 1,016.7 | 1,013.3 | 1,013.3 | +3.3 | +0.3% | 3,300 |
| 2010/10/12 | 1,015 | 1,015 | 1,010 | 1,010 | -1.7 | -0.2% | 3,600 |
| 2010/10/08 | 1,013.3 | 1,013.3 | 1,011.7 | 1,011.7 | -5 | -0.5% | 4,500 |
| 2010/10/07 | 1,013.3 | 1,016.7 | 1,013.3 | 1,016.7 | +5 | +0.5% | 9,000 |
| 2010/10/06 | 1,016.7 | 1,018.3 | 1,010 | 1,011.7 | -5 | -0.5% | 10,200 |
| 2010/10/05 | 1,010 | 1,016.7 | 1,005 | 1,016.7 | +6.7 | +0.7% | 3,000 |
| 2010/10/04 | 1,010 | 1,016.7 | 1,010 | 1,010 | ±0 | ±0% | 3,300 |
| 2010/10/01 | 1,021.7 | 1,021.7 | 1,010 | 1,010 | ±0 | ±0% | 2,100 |
| 2010/09/30 | 1,011.7 | 1,011.7 | 1,006.7 | 1,010 | ±0 | ±0% | 1,500 |
| 2010/09/29 | 1,021.7 | 1,021.7 | 1,010 | 1,010 | -11.7 | -1.1% | 6,000 |
| 2010/09/28 | 1,015 | 1,030 | 1,015 | 1,021.7 | +11.7 | +1.2% | 3,900 |
| 2010/09/27 | 1,003.3 | 1,011.7 | 1,001.7 | 1,010 | +8.3 | +0.8% | 3,300 |
| 2010/09/24 | 1,011.7 | 1,011.7 | 1,001.7 | 1,001.7 | -6.6 | -0.7% | 4,200 |
| 2010/09/22 | 1,005 | 1,010 | 1,005 | 1,008.3 | +8.3 | +0.8% | 2,100 |
| 2010/09/21 | 1,010 | 1,010 | 999.3 | 1,000 | +4.3 | +0.4% | 6,300 |
| 2010/09/17 | 1,006.7 | 1,006.7 | 995.7 | 995.7 | +5.7 | +0.6% | 3,900 |
| 2010/09/16 | 993.3 | 993.3 | 987.3 | 990 | +3.3 | +0.3% | 3,900 |
| 2010/09/15 | 977.3 | 998.7 | 977 | 986.7 | +11 | +1.1% | 7,500 |
| 2010/09/14 | 974.3 | 975.7 | 974.3 | 975.7 | +1.4 | +0.1% | 3,300 |
| 2010/09/13 | 970.7 | 976 | 970.7 | 974.3 | +4 | +0.4% | 2,700 |
| 2010/09/10 | 976.7 | 977.7 | 969.3 | 970.3 | -3 | -0.3% | 3,600 |
| 2010/09/09 | 965 | 973.3 | 960.3 | 973.3 | +8.3 | +0.9% | 8,100 |
| 2010/09/08 | 963 | 966.3 | 960 | 965 | +5.3 | +0.6% | 3,900 |
| 2010/09/07 | 956.7 | 959.7 | 955 | 959.7 | +5 | +0.5% | 1,800 |
| 2010/09/06 | 954.3 | 960 | 954.3 | 954.7 | -0.6 | -0.1% | 6,900 |
| 2010/09/03 | 960 | 962 | 955.3 | 955.3 | ±0 | ±0% | 2,700 |
| 2010/09/02 | 962.7 | 962.7 | 953.7 | 955.3 | -1 | -0.1% | 9,900 |
| 2010/09/01 | 956.7 | 965 | 953.3 | 956.3 | -26 | -2.6% | 13,800 |
| 2010/08/31 | 966.7 | 982.3 | 966.7 | 982.3 | +15 | +1.6% | 3,600 |
| 2010/08/30 | 979 | 981.7 | 967 | 967.3 | -15.4 | -1.6% | 4,200 |
| 2010/08/27 | 982.7 | 982.7 | 982.7 | 982.7 | -0.3 | ±0% | 300 |
3551～
3600
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
