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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,955 | 3,970 | 3,820 | 3,825 | -115 | -2.9% | 208,500 |
| 2025/07/02 | 3,990 | 4,010 | 3,940 | 3,940 | -5 | -0.1% | 246,300 |
| 2025/07/01 | 3,970 | 4,045 | 3,930 | 3,945 | +35 | +0.9% | 425,400 |
| 2025/06/30 | 3,850 | 3,915 | 3,820 | 3,910 | +110 | +2.9% | 346,600 |
| 2025/06/27 | 3,820 | 3,870 | 3,760 | 3,800 | -35 | -0.9% | 791,400 |
| 2025/06/26 | 3,810 | 3,860 | 3,810 | 3,835 | +20 | +0.5% | 994,700 |
| 2025/06/25 | 3,850 | 3,850 | 3,800 | 3,815 | -15 | -0.4% | 340,700 |
| 2025/06/24 | 3,865 | 3,880 | 3,810 | 3,830 | -15 | -0.4% | 235,400 |
| 2025/06/23 | 3,810 | 3,880 | 3,795 | 3,845 | +35 | +0.9% | 269,100 |
| 2025/06/20 | 3,845 | 3,855 | 3,790 | 3,810 | ±0 | ±0% | 485,500 |
| 2025/06/19 | 3,805 | 3,845 | 3,800 | 3,810 | +15 | +0.4% | 256,700 |
| 2025/06/18 | 3,790 | 3,855 | 3,785 | 3,795 | -15 | -0.4% | 272,800 |
| 2025/06/17 | 3,845 | 3,855 | 3,790 | 3,810 | +10 | +0.3% | 228,000 |
| 2025/06/16 | 3,800 | 3,840 | 3,780 | 3,800 | -15 | -0.4% | 337,100 |
| 2025/06/13 | 3,880 | 3,895 | 3,795 | 3,815 | -65 | -1.7% | 347,600 |
| 2025/06/12 | 3,875 | 3,955 | 3,855 | 3,880 | -25 | -0.6% | 391,500 |
| 2025/06/11 | 3,730 | 3,930 | 3,720 | 3,905 | +235 | +6.4% | 882,400 |
| 2025/06/10 | 3,675 | 3,715 | 3,650 | 3,670 | +5 | +0.1% | 286,800 |
| 2025/06/09 | 3,760 | 3,760 | 3,610 | 3,665 | +85 | +2.4% | 569,800 |
| 2025/06/06 | 3,485 | 3,590 | 3,485 | 3,580 | +90 | +2.6% | 426,400 |
| 2025/06/05 | 3,510 | 3,530 | 3,465 | 3,490 | -55 | -1.6% | 467,300 |
| 2025/06/04 | 3,525 | 3,560 | 3,510 | 3,545 | ±0 | ±0% | 233,900 |
| 2025/06/03 | 3,575 | 3,585 | 3,545 | 3,545 | -30 | -0.8% | 201,300 |
| 2025/06/02 | 3,550 | 3,585 | 3,520 | 3,575 | -10 | -0.3% | 289,100 |
| 2025/05/30 | 3,560 | 3,590 | 3,535 | 3,585 | +30 | +0.8% | 283,800 |
| 2025/05/29 | 3,535 | 3,580 | 3,535 | 3,555 | +10 | +0.3% | 296,600 |
| 2025/05/28 | 3,535 | 3,565 | 3,500 | 3,545 | +5 | +0.1% | 207,400 |
| 2025/05/27 | 3,515 | 3,555 | 3,510 | 3,540 | +30 | +0.9% | 215,200 |
| 2025/05/26 | 3,465 | 3,520 | 3,465 | 3,510 | +30 | +0.9% | 283,800 |
| 2025/05/23 | 3,445 | 3,480 | 3,435 | 3,480 | +40 | +1.2% | 212,900 |
| 2025/05/22 | 3,435 | 3,455 | 3,420 | 3,440 | -20 | -0.6% | 222,900 |
| 2025/05/21 | 3,450 | 3,490 | 3,445 | 3,460 | +15 | +0.4% | 270,000 |
| 2025/05/20 | 3,585 | 3,585 | 3,445 | 3,445 | -155 | -4.3% | 604,900 |
| 2025/05/19 | 3,630 | 3,685 | 3,590 | 3,600 | -90 | -2.4% | 351,200 |
| 2025/05/16 | 3,630 | 3,710 | 3,595 | 3,690 | +70 | +1.9% | 297,400 |
| 2025/05/15 | 3,600 | 3,645 | 3,585 | 3,620 | -15 | -0.4% | 288,900 |
| 2025/05/14 | 3,580 | 3,635 | 3,535 | 3,635 | +5 | +0.1% | 272,700 |
| 2025/05/13 | 3,565 | 3,655 | 3,510 | 3,630 | +65 | +1.8% | 291,900 |
| 2025/05/12 | 3,540 | 3,565 | 3,495 | 3,565 | -45 | -1.2% | 454,500 |
| 2025/05/09 | 3,635 | 3,660 | 3,605 | 3,610 | -35 | -1% | 258,000 |
| 2025/05/08 | 3,705 | 3,705 | 3,640 | 3,645 | -40 | -1.1% | 197,900 |
| 2025/05/07 | 3,650 | 3,720 | 3,650 | 3,685 | +40 | +1.1% | 203,200 |
| 2025/05/02 | 3,700 | 3,700 | 3,625 | 3,645 | -40 | -1.1% | 178,200 |
| 2025/05/01 | 3,700 | 3,700 | 3,620 | 3,685 | -35 | -0.9% | 206,500 |
| 2025/04/30 | 3,735 | 3,750 | 3,700 | 3,720 | -10 | -0.3% | 137,900 |
| 2025/04/28 | 3,680 | 3,740 | 3,670 | 3,730 | +70 | +1.9% | 133,100 |
| 2025/04/25 | 3,690 | 3,695 | 3,625 | 3,660 | -75 | -2% | 265,600 |
| 2025/04/24 | 3,820 | 3,820 | 3,710 | 3,735 | -110 | -2.9% | 215,100 |
| 2025/04/23 | 3,790 | 3,845 | 3,785 | 3,845 | +55 | +1.5% | 247,900 |
| 2025/04/22 | 3,770 | 3,815 | 3,730 | 3,790 | +10 | +0.3% | 190,800 |
1～
50
件表示中 / 4227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 | 382,500円 | +13.4% | +11.1% | 0.94% | 23.30倍 | 3.93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 | 292,200円 | +3.1% | +6.5% | 1.92% | 9.49倍 | 0.56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 |
| ベルク | 750,000円 | +6.8% | +5.0% | 1.65% | 12.56倍 | 1.42倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アスクル | 157,400円 | +1.8% | -17.9% | 2.41% | 17.36倍 | 1.92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 |
| 西松屋チェ | 211,500円 | +7.5% | +10.7% | 1.47% | 13.64倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
