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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,390 | 3,405 | 3,310 | 3,310 | -75 | -2.2% | 231,500 |
| 2025/03/31 | 3,415 | 3,420 | 3,360 | 3,385 | -55 | -1.6% | 284,400 |
| 2025/03/28 | 3,420 | 3,450 | 3,410 | 3,440 | ±0 | ±0% | 160,400 |
| 2025/03/27 | 3,450 | 3,485 | 3,410 | 3,440 | ±0 | ±0% | 189,300 |
| 2025/03/26 | 3,420 | 3,470 | 3,420 | 3,440 | +30 | +0.9% | 227,800 |
| 2025/03/25 | 3,395 | 3,410 | 3,370 | 3,410 | +15 | +0.4% | 104,300 |
| 2025/03/24 | 3,415 | 3,415 | 3,360 | 3,395 | -25 | -0.7% | 134,600 |
| 2025/03/21 | 3,415 | 3,445 | 3,410 | 3,420 | -5 | -0.1% | 199,600 |
| 2025/03/19 | 3,425 | 3,435 | 3,395 | 3,425 | +25 | +0.7% | 151,800 |
| 2025/03/18 | 3,375 | 3,435 | 3,370 | 3,400 | +55 | +1.6% | 177,000 |
| 2025/03/17 | 3,415 | 3,425 | 3,345 | 3,345 | -105 | -3% | 251,300 |
| 2025/03/14 | 3,465 | 3,480 | 3,445 | 3,450 | -25 | -0.7% | 118,700 |
| 2025/03/13 | 3,465 | 3,505 | 3,450 | 3,475 | +15 | +0.4% | 272,100 |
| 2025/03/12 | 3,415 | 3,480 | 3,415 | 3,460 | +75 | +2.2% | 324,600 |
| 2025/03/11 | 3,345 | 3,400 | 3,320 | 3,385 | +45 | +1.3% | 299,400 |
| 2025/03/10 | 3,280 | 3,350 | 3,260 | 3,340 | +90 | +2.8% | 275,900 |
| 2025/03/07 | 3,230 | 3,285 | 3,210 | 3,250 | -10 | -0.3% | 196,000 |
| 2025/03/06 | 3,200 | 3,260 | 3,200 | 3,260 | +75 | +2.4% | 169,600 |
| 2025/03/05 | 3,210 | 3,220 | 3,175 | 3,185 | -25 | -0.8% | 192,600 |
| 2025/03/04 | 3,230 | 3,245 | 3,190 | 3,210 | -20 | -0.6% | 164,200 |
| 2025/03/03 | 3,230 | 3,250 | 3,220 | 3,230 | +30 | +0.9% | 106,000 |
| 2025/02/28 | 3,240 | 3,245 | 3,200 | 3,200 | -40 | -1.2% | 132,500 |
| 2025/02/27 | 3,245 | 3,255 | 3,200 | 3,240 | -5 | -0.2% | 119,900 |
| 2025/02/26 | 3,195 | 3,255 | 3,195 | 3,245 | +55 | +1.7% | 204,200 |
| 2025/02/25 | 3,150 | 3,205 | 3,130 | 3,190 | +40 | +1.3% | 200,200 |
| 2025/02/21 | 3,155 | 3,170 | 3,145 | 3,150 | -25 | -0.8% | 177,400 |
| 2025/02/20 | 3,200 | 3,205 | 3,150 | 3,175 | -5 | -0.2% | 189,600 |
| 2025/02/19 | 3,245 | 3,245 | 3,170 | 3,180 | -65 | -2% | 320,100 |
| 2025/02/18 | 3,305 | 3,325 | 3,245 | 3,245 | -70 | -2.1% | 226,300 |
| 2025/02/17 | 3,390 | 3,400 | 3,315 | 3,315 | -40 | -1.2% | 120,800 |
| 2025/02/14 | 3,385 | 3,420 | 3,340 | 3,355 | -15 | -0.4% | 154,900 |
| 2025/02/13 | 3,280 | 3,370 | 3,240 | 3,370 | +85 | +2.6% | 367,000 |
| 2025/02/12 | 3,250 | 3,320 | 3,155 | 3,285 | -140 | -4.1% | 929,000 |
| 2025/02/10 | 3,400 | 3,450 | 3,390 | 3,425 | +50 | +1.5% | 372,800 |
| 2025/02/07 | 3,350 | 3,385 | 3,340 | 3,375 | +20 | +0.6% | 127,400 |
| 2025/02/06 | 3,300 | 3,365 | 3,300 | 3,355 | +55 | +1.7% | 169,300 |
| 2025/02/05 | 3,300 | 3,320 | 3,285 | 3,300 | +15 | +0.5% | 159,700 |
| 2025/02/04 | 3,370 | 3,370 | 3,285 | 3,285 | -60 | -1.8% | 199,000 |
| 2025/02/03 | 3,355 | 3,360 | 3,325 | 3,345 | -10 | -0.3% | 246,000 |
| 2025/01/31 | 3,390 | 3,390 | 3,330 | 3,355 | -25 | -0.7% | 200,600 |
| 2025/01/30 | 3,365 | 3,390 | 3,340 | 3,380 | +10 | +0.3% | 478,000 |
| 2025/01/29 | 3,425 | 3,430 | 3,355 | 3,370 | -55 | -1.6% | 205,300 |
| 2025/01/28 | 3,395 | 3,455 | 3,395 | 3,425 | +50 | +1.5% | 262,200 |
| 2025/01/27 | 3,375 | 3,395 | 3,365 | 3,375 | +40 | +1.2% | 248,200 |
| 2025/01/24 | 3,350 | 3,410 | 3,330 | 3,335 | +30 | +0.9% | 277,100 |
| 2025/01/23 | 3,290 | 3,320 | 3,245 | 3,305 | +5 | +0.2% | 241,700 |
| 2025/01/22 | 3,330 | 3,335 | 3,275 | 3,300 | -10 | -0.3% | 160,300 |
| 2025/01/21 | 3,310 | 3,330 | 3,290 | 3,310 | +35 | +1.1% | 142,900 |
| 2025/01/20 | 3,245 | 3,300 | 3,220 | 3,275 | +45 | +1.4% | 204,100 |
| 2025/01/17 | 3,300 | 3,300 | 3,210 | 3,230 | -55 | -1.7% | 261,300 |
1～
50
件表示中 / 4163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 | 330,000円 | +13.4% | +11.1% | 1.09% | 20.10倍 | 3.39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 |
| ジョイ本田 | 197,500円 | +1.3% | +0.5% | 3.24% | 15.23倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| くら寿司 | 311,500円 | +3.4% | -16.5% | 0.64% | 36.41倍 | 2.19倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| コーナン商事 | 368,500円 | +6.1% | +6.2% | 2.71% | 7.14倍 | 0.65倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| バローＨＤ | 238,000円 | +4.0% | +3.1% | 2.86% | 10.20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
