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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,333.3 | 1,333.3 | 1,315 | 1,316.7 | +6.7 | +0.5% | 1,500 |
| 2010/06/15 | 1,326.7 | 1,333.3 | 1,300 | 1,310 | -13.3 | -1% | 12,300 |
| 2010/06/14 | 1,333.3 | 1,333.3 | 1,323.3 | 1,323.3 | +3.3 | +0.3% | 1,200 |
| 2010/06/11 | 1,350 | 1,350 | 1,320 | 1,320 | -13.3 | -1% | 5,100 |
| 2010/06/10 | 1,316.7 | 1,333.3 | 1,315 | 1,333.3 | +16.6 | +1.3% | 3,900 |
| 2010/06/09 | 1,333.3 | 1,333.3 | 1,308.3 | 1,316.7 | -13.3 | -1% | 1,800 |
| 2010/06/08 | 1,331.7 | 1,340 | 1,315 | 1,330 | +18.3 | +1.4% | 4,800 |
| 2010/06/07 | 1,306.7 | 1,315 | 1,293.3 | 1,311.7 | -48.3 | -3.6% | 7,200 |
| 2010/06/04 | 1,370 | 1,370 | 1,353.3 | 1,360 | -10 | -0.7% | 1,200 |
| 2010/06/03 | 1,356.7 | 1,370 | 1,355 | 1,370 | +13.3 | +1% | 1,200 |
| 2010/06/02 | 1,366.7 | 1,366.7 | 1,356.7 | 1,356.7 | -10 | -0.7% | 1,200 |
| 2010/06/01 | 1,380 | 1,380 | 1,366.7 | 1,366.7 | ±0 | ±0% | 1,200 |
| 2010/05/31 | 1,366.7 | 1,380 | 1,366.7 | 1,366.7 | +16.7 | +1.2% | 2,400 |
| 2010/05/28 | 1,386.7 | 1,386.7 | 1,350 | 1,350 | +16.7 | +1.3% | 5,700 |
| 2010/05/27 | 1,268.3 | 1,333.3 | 1,266.7 | 1,333.3 | +21.6 | +1.6% | 7,200 |
| 2010/05/26 | 1,338.3 | 1,338.3 | 1,311.7 | 1,311.7 | -43.3 | -3.2% | 3,600 |
| 2010/05/25 | 1,400 | 1,400 | 1,355 | 1,355 | -23.3 | -1.7% | 600 |
| 2010/05/24 | 1,410 | 1,410 | 1,355 | 1,378.3 | +61.6 | +4.7% | 5,400 |
| 2010/05/21 | 1,306.7 | 1,333.3 | 1,306.7 | 1,316.7 | -40 | -2.9% | 3,600 |
| 2010/05/20 | 1,355 | 1,356.7 | 1,340 | 1,356.7 | +23.4 | +1.8% | 2,400 |
| 2010/05/19 | 1,331.7 | 1,333.3 | 1,301.7 | 1,333.3 | +16.6 | +1.3% | 7,500 |
| 2010/05/18 | 1,370 | 1,383.3 | 1,305 | 1,316.7 | -66.6 | -4.8% | 10,200 |
| 2010/05/17 | 1,433.3 | 1,466.7 | 1,350 | 1,383.3 | -15 | -1.1% | 13,500 |
| 2010/05/14 | 1,393.3 | 1,398.3 | 1,366.7 | 1,398.3 | +10 | +0.7% | 9,000 |
| 2010/05/13 | 1,400 | 1,400 | 1,388.3 | 1,388.3 | +5 | +0.4% | 11,100 |
| 2010/05/12 | 1,353.3 | 1,383.3 | 1,350 | 1,383.3 | +83.3 | +6.4% | 5,400 |
| 2010/05/11 | 1,363.3 | 1,411.7 | 1,300 | 1,300 | -63.3 | -4.6% | 18,000 |
| 2010/05/10 | 1,270 | 1,363.3 | 1,270 | 1,363.3 | +163.3 | +13.6% | 20,400 |
| 2010/05/07 | 1,200 | 1,233.3 | 1,200 | 1,200 | -33.3 | -2.7% | 3,300 |
| 2010/05/06 | 1,216.7 | 1,233.3 | 1,216.7 | 1,233.3 | +16.6 | +1.4% | 2,100 |
| 2010/04/30 | 1,231.7 | 1,231.7 | 1,216.7 | 1,216.7 | -13.3 | -1.1% | 2,400 |
| 2010/04/28 | 1,170 | 1,230 | 1,170 | 1,230 | +30 | +2.5% | 3,900 |
| 2010/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,500 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 1,153.3 | 1,153.3 | 1,151.7 | 1,151.7 | -18.3 | -1.6% | 900 |
| 2010/04/22 | 1,148.3 | 1,170 | 1,148.3 | 1,170 | +8.3 | +0.7% | 900 |
| 2010/04/21 | 1,165 | 1,166.7 | 1,140 | 1,161.7 | -1.6 | -0.1% | 3,600 |
| 2010/04/20 | 1,166.7 | 1,166.7 | 1,163.3 | 1,163.3 | +35 | +3.1% | 1,500 |
| 2010/04/19 | 1,133.3 | 1,140 | 1,126.7 | 1,128.3 | -18.4 | -1.6% | 9,000 |
| 2010/04/16 | 1,148.3 | 1,148.3 | 1,146.7 | 1,146.7 | -3.3 | -0.3% | 600 |
| 2010/04/15 | 1,181.7 | 1,181.7 | 1,141.7 | 1,150 | -50 | -4.2% | 3,000 |
| 2010/04/14 | 1,180 | 1,226.7 | 1,180 | 1,200 | +40 | +3.4% | 12,300 |
| 2010/04/13 | 1,116.7 | 1,160 | 1,116.7 | 1,160 | +40 | +3.6% | 8,700 |
| 2010/04/12 | 1,090 | 1,120 | 1,090 | 1,120 | +36.7 | +3.4% | 9,300 |
| 2010/04/09 | 1,093.3 | 1,093.3 | 1,076.7 | 1,083.3 | ±0 | ±0% | 1,500 |
| 2010/04/08 | 1,076.7 | 1,083.3 | 1,076.7 | 1,083.3 | +6.6 | +0.6% | 3,000 |
| 2010/04/07 | 1,063.3 | 1,076.7 | 1,060 | 1,076.7 | +20 | +1.9% | 3,300 |
| 2010/04/06 | 1,063.3 | 1,063.3 | 1,056.7 | 1,056.7 | -3.3 | -0.3% | 600 |
| 2010/04/05 | 1,051.7 | 1,060 | 1,051.7 | 1,060 | -1.7 | -0.2% | 6,000 |
| 2010/04/02 | 1,081.7 | 1,081.7 | 1,041.7 | 1,061.7 | -1.6 | -0.2% | 3,300 |
3651～
3700
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
