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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 1,120 | 1,128 | 1,114 | 1,128 | ±0 | ±0% | 9,700 |
| 2010/12/01 | 1,145 | 1,145 | 1,100 | 1,128 | -29 | -2.5% | 11,500 |
| 2010/11/30 | 1,194 | 1,194 | 1,152 | 1,157 | -33 | -2.8% | 12,800 |
| 2010/11/29 | 1,209 | 1,209 | 1,160 | 1,190 | -26 | -2.1% | 8,600 |
| 2010/11/26 | 1,227 | 1,232 | 1,201 | 1,216 | -10.7 | -0.9% | 7,600 |
| 2010/11/25 | 1,201.7 | 1,226.7 | 1,166.7 | 1,226.7 | +20 | +1.7% | 8,400 |
| 2010/11/24 | 1,193.3 | 1,236.7 | 1,193.3 | 1,206.7 | +16.7 | +1.4% | 14,100 |
| 2010/11/22 | 1,176.7 | 1,198.3 | 1,168.3 | 1,190 | +33.3 | +2.9% | 11,100 |
| 2010/11/19 | 1,133.3 | 1,156.7 | 1,130 | 1,156.7 | +26.7 | +2.4% | 8,400 |
| 2010/11/18 | 1,126.7 | 1,130 | 1,121.7 | 1,130 | +3.3 | +0.3% | 6,000 |
| 2010/11/17 | 1,126.7 | 1,133.3 | 1,115 | 1,126.7 | +6.7 | +0.6% | 7,500 |
| 2010/11/16 | 1,110 | 1,131.7 | 1,108.3 | 1,120 | +10 | +0.9% | 2,400 |
| 2010/11/15 | 1,128.3 | 1,128.3 | 1,083.3 | 1,110 | -16.7 | -1.5% | 10,500 |
| 2010/11/12 | 1,070 | 1,133.3 | 1,070 | 1,126.7 | +83.4 | +8% | 23,100 |
| 2010/11/11 | 1,033.3 | 1,055 | 1,033.3 | 1,043.3 | +20 | +2% | 9,000 |
| 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 |
3601～
3650
件表示中 / 4259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 | 435,500円 | +18.8% | +17.3% | 0.92% | 22.62倍 | 4.17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 | 324,000円 | +3.1% | +6.5% | 1.73% | 10.53倍 | 0.62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 |
| ネクステージ | 211,000円 | +11.3% | +34.2% | 1.61% | 15.25倍 | 2.34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 |
| 西松屋チェ | 224,500円 | +7.5% | +10.7% | 1.38% | 14.47倍 | 1.49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 |
| 壱番屋 | 99,300円 | +10.3% | +5.9% | 1.61% | 48.01倍 | 4.95倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
