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 |
|---|---|---|---|---|---|---|---|
| 2026/06/09 | 4,600 | 4,600 | 4,460 | 4,490 | -60 | -1.3% | 252,400 |
| 2026/06/08 | 4,635 | 4,790 | 4,510 | 4,550 | -80 | -1.7% | 314,800 |
| 2026/06/05 | 4,610 | 4,665 | 4,575 | 4,630 | +160 | +3.6% | 272,400 |
| 2026/06/04 | 4,655 | 4,675 | 4,470 | 4,470 | -225 | -4.8% | 283,900 |
| 2026/06/03 | 4,655 | 4,715 | 4,595 | 4,695 | -30 | -0.6% | 172,100 |
| 2026/06/02 | 4,720 | 4,760 | 4,660 | 4,725 | +5 | +0.1% | 256,200 |
| 2026/06/01 | 4,930 | 4,980 | 4,700 | 4,720 | -310 | -6.2% | 361,400 |
| 2026/05/29 | 4,805 | 5,150 | 4,800 | 5,030 | +205 | +4.2% | 370,000 |
| 2026/05/28 | 4,840 | 4,915 | 4,800 | 4,825 | +55 | +1.2% | 216,500 |
| 2026/05/27 | 4,615 | 4,775 | 4,575 | 4,770 | +165 | +3.6% | 193,100 |
| 2026/05/26 | 4,655 | 4,675 | 4,585 | 4,605 | -60 | -1.3% | 150,200 |
| 2026/05/25 | 4,890 | 4,890 | 4,650 | 4,665 | -215 | -4.4% | 214,200 |
| 2026/05/22 | 4,840 | 4,900 | 4,755 | 4,880 | +35 | +0.7% | 161,700 |
| 2026/05/21 | 4,920 | 4,920 | 4,825 | 4,845 | -55 | -1.1% | 134,700 |
| 2026/05/20 | 5,020 | 5,020 | 4,895 | 4,900 | -120 | -2.4% | 189,700 |
| 2026/05/19 | 4,785 | 5,040 | 4,785 | 5,020 | +295 | +6.2% | 339,500 |
| 2026/05/18 | 4,825 | 4,830 | 4,655 | 4,725 | -65 | -1.4% | 191,900 |
| 2026/05/15 | 4,730 | 4,835 | 4,725 | 4,790 | +15 | +0.3% | 153,500 |
| 2026/05/14 | 4,735 | 4,780 | 4,670 | 4,775 | +70 | +1.5% | 151,500 |
| 2026/05/13 | 4,795 | 4,900 | 4,705 | 4,705 | -20 | -0.4% | 290,200 |
| 2026/05/12 | 4,975 | 4,990 | 4,700 | 4,725 | -180 | -3.7% | 541,100 |
| 2026/05/11 | 4,835 | 4,905 | 4,800 | 4,905 | +700 | +16.6% | 617,300 |
| 2026/05/08 | 4,255 | 4,270 | 4,165 | 4,205 | -45 | -1.1% | 213,700 |
| 2026/05/07 | 4,300 | 4,325 | 4,195 | 4,250 | -50 | -1.2% | 224,700 |
| 2026/05/01 | 4,215 | 4,335 | 4,215 | 4,300 | +85 | +2% | 196,000 |
| 2026/04/30 | 4,180 | 4,255 | 4,145 | 4,215 | +15 | +0.4% | 186,900 |
| 2026/04/28 | 4,200 | 4,230 | 4,170 | 4,200 | +5 | +0.1% | 121,500 |
| 2026/04/27 | 4,190 | 4,250 | 4,155 | 4,195 | -20 | -0.5% | 133,500 |
| 2026/04/24 | 4,250 | 4,250 | 4,190 | 4,215 | -55 | -1.3% | 119,800 |
| 2026/04/23 | 4,365 | 4,365 | 4,235 | 4,270 | -140 | -3.2% | 194,800 |
| 2026/04/22 | 4,475 | 4,500 | 4,400 | 4,410 | -75 | -1.7% | 116,200 |
| 2026/04/21 | 4,550 | 4,640 | 4,480 | 4,485 | +5 | +0.1% | 168,500 |
| 2026/04/20 | 4,420 | 4,490 | 4,410 | 4,480 | +75 | +1.7% | 106,700 |
| 2026/04/17 | 4,435 | 4,460 | 4,390 | 4,405 | -30 | -0.7% | 128,700 |
| 2026/04/16 | 4,495 | 4,520 | 4,425 | 4,435 | -45 | -1% | 157,500 |
| 2026/04/15 | 4,450 | 4,485 | 4,410 | 4,480 | +60 | +1.4% | 146,700 |
| 2026/04/14 | 4,430 | 4,455 | 4,365 | 4,420 | +30 | +0.7% | 144,500 |
| 2026/04/13 | 4,485 | 4,490 | 4,365 | 4,390 | -80 | -1.8% | 175,400 |
| 2026/04/10 | 4,630 | 4,650 | 4,405 | 4,470 | -180 | -3.9% | 332,500 |
| 2026/04/09 | 4,845 | 4,865 | 4,650 | 4,650 | -185 | -3.8% | 161,900 |
| 2026/04/08 | 4,845 | 4,875 | 4,830 | 4,835 | +80 | +1.7% | 105,300 |
| 2026/04/07 | 4,825 | 4,850 | 4,740 | 4,755 | -35 | -0.7% | 74,100 |
| 2026/04/06 | 4,830 | 4,860 | 4,790 | 4,790 | -20 | -0.4% | 86,400 |
| 2026/04/03 | 4,790 | 4,810 | 4,750 | 4,810 | +40 | +0.8% | 80,900 |
| 2026/04/02 | 4,790 | 4,875 | 4,720 | 4,770 | -60 | -1.2% | 125,100 |
| 2026/04/01 | 4,710 | 4,830 | 4,705 | 4,830 | +155 | +3.3% | 119,400 |
| 2026/03/31 | 4,715 | 4,735 | 4,660 | 4,675 | -10 | -0.2% | 122,100 |
| 2026/03/30 | 4,680 | 4,750 | 4,640 | 4,685 | -130 | -2.7% | 172,100 |
| 2026/03/27 | 4,790 | 4,835 | 4,765 | 4,815 | +25 | +0.5% | 128,300 |
| 2026/03/26 | 4,855 | 4,860 | 4,750 | 4,790 | -65 | -1.3% | 91,700 |
1～
50
件表示中 / 4452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 | 449,000円 | +18.8% | +17.3% | 0.89% | 23.25倍 | 4.01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 |
| バローＨＤ | 350,000円 | +8.2% | +1.6% | 2.17% | 11.17倍 | 1.00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 |
| アークス | 325,000円 | +3.4% | +2.3% | 2.52% | 13.96倍 | 0.88倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,500円 | +17.6% | +95.5% | 1.92% | 1159.72倍 | 0.86倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| アンドエスティ | 346,000円 | +3.2% | +2.2% | 2.60% | 15.20倍 | 1.96倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。持株会社化し傘下に外食ゼットンも |
市場注目の銘柄
チャート関連のコラム
