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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 6,500 | 6,600 | 6,450 | 6,540 | +120 | +1.9% | 164,800 |
| 2022/12/29 | 6,280 | 6,430 | 6,210 | 6,420 | +140 | +2.2% | 254,900 |
| 2022/12/28 | 6,350 | 6,380 | 6,280 | 6,280 | -70 | -1.1% | 306,200 |
| 2022/12/27 | 6,380 | 6,390 | 6,270 | 6,350 | +40 | +0.6% | 133,900 |
| 2022/12/26 | 6,290 | 6,340 | 6,230 | 6,310 | +40 | +0.6% | 178,100 |
| 2022/12/23 | 6,340 | 6,410 | 6,270 | 6,270 | -150 | -2.3% | 122,800 |
| 2022/12/22 | 6,310 | 6,430 | 6,300 | 6,420 | +100 | +1.6% | 141,500 |
| 2022/12/21 | 6,250 | 6,330 | 6,180 | 6,320 | +70 | +1.1% | 93,100 |
| 2022/12/20 | 6,350 | 6,370 | 6,120 | 6,250 | -100 | -1.6% | 188,100 |
| 2022/12/19 | 6,300 | 6,360 | 6,250 | 6,350 | +10 | +0.2% | 88,500 |
| 2022/12/16 | 6,270 | 6,370 | 6,260 | 6,340 | +40 | +0.6% | 102,400 |
| 2022/12/15 | 6,340 | 6,390 | 6,300 | 6,300 | -30 | -0.5% | 86,000 |
| 2022/12/14 | 6,500 | 6,510 | 6,280 | 6,330 | -110 | -1.7% | 133,800 |
| 2022/12/13 | 6,410 | 6,540 | 6,380 | 6,440 | +30 | +0.5% | 142,600 |
| 2022/12/12 | 6,780 | 6,790 | 6,410 | 6,410 | -530 | -7.6% | 403,500 |
| 2022/12/09 | 6,800 | 6,970 | 6,800 | 6,940 | +120 | +1.8% | 154,000 |
| 2022/12/08 | 6,840 | 6,860 | 6,760 | 6,820 | -40 | -0.6% | 46,500 |
| 2022/12/07 | 6,750 | 6,880 | 6,740 | 6,860 | +30 | +0.4% | 52,000 |
| 2022/12/06 | 6,810 | 6,860 | 6,790 | 6,830 | -70 | -1% | 63,900 |
| 2022/12/05 | 6,800 | 6,900 | 6,770 | 6,900 | +90 | +1.3% | 52,100 |
| 2022/12/02 | 6,980 | 6,980 | 6,800 | 6,810 | -130 | -1.9% | 202,000 |
| 2022/12/01 | 7,060 | 7,070 | 6,940 | 6,940 | -80 | -1.1% | 96,500 |
| 2022/11/30 | 7,190 | 7,190 | 7,010 | 7,020 | -200 | -2.8% | 95,400 |
| 2022/11/29 | 7,170 | 7,220 | 7,100 | 7,220 | +150 | +2.1% | 77,400 |
| 2022/11/28 | 7,200 | 7,200 | 7,020 | 7,070 | -210 | -2.9% | 101,700 |
| 2022/11/25 | 7,180 | 7,370 | 7,160 | 7,280 | +160 | +2.2% | 112,600 |
| 2022/11/24 | 7,150 | 7,210 | 7,110 | 7,120 | ±0 | ±0% | 70,600 |
| 2022/11/22 | 7,080 | 7,150 | 7,060 | 7,120 | +40 | +0.6% | 52,400 |
| 2022/11/21 | 6,920 | 7,090 | 6,920 | 7,080 | +80 | +1.1% | 57,400 |
| 2022/11/18 | 7,050 | 7,060 | 6,970 | 7,000 | -40 | -0.6% | 72,600 |
| 2022/11/17 | 7,050 | 7,140 | 6,990 | 7,040 | -40 | -0.6% | 81,600 |
| 2022/11/16 | 7,170 | 7,270 | 7,070 | 7,080 | -40 | -0.6% | 80,500 |
| 2022/11/15 | 7,090 | 7,150 | 7,050 | 7,120 | ±0 | ±0% | 78,400 |
| 2022/11/14 | 7,170 | 7,210 | 7,080 | 7,120 | -120 | -1.7% | 117,800 |
| 2022/11/11 | 6,950 | 7,390 | 6,820 | 7,240 | +590 | +8.9% | 424,000 |
| 2022/11/10 | 6,920 | 6,930 | 6,650 | 6,650 | -10 | -0.2% | 181,800 |
| 2022/11/09 | 6,790 | 6,800 | 6,580 | 6,660 | -90 | -1.3% | 109,800 |
| 2022/11/08 | 6,700 | 6,780 | 6,700 | 6,750 | +60 | +0.9% | 37,600 |
| 2022/11/07 | 6,690 | 6,740 | 6,650 | 6,690 | -50 | -0.7% | 39,000 |
| 2022/11/04 | 6,770 | 6,770 | 6,690 | 6,740 | -60 | -0.9% | 58,900 |
| 2022/11/02 | 6,780 | 6,840 | 6,760 | 6,800 | -30 | -0.4% | 32,100 |
| 2022/11/01 | 6,900 | 6,900 | 6,800 | 6,830 | +10 | +0.1% | 38,500 |
| 2022/10/31 | 6,820 | 6,830 | 6,700 | 6,820 | +60 | +0.9% | 53,500 |
| 2022/10/28 | 6,730 | 6,800 | 6,680 | 6,760 | +20 | +0.3% | 144,200 |
| 2022/10/27 | 6,640 | 6,750 | 6,630 | 6,740 | +90 | +1.4% | 45,800 |
| 2022/10/26 | 6,740 | 6,760 | 6,650 | 6,650 | -20 | -0.3% | 37,700 |
| 2022/10/25 | 6,700 | 6,760 | 6,670 | 6,670 | -60 | -0.9% | 41,400 |
| 2022/10/24 | 6,860 | 6,870 | 6,680 | 6,730 | -90 | -1.3% | 67,500 |
| 2022/10/21 | 6,890 | 6,890 | 6,800 | 6,820 | -80 | -1.2% | 44,100 |
| 2022/10/20 | 6,900 | 6,910 | 6,810 | 6,900 | +20 | +0.3% | 62,600 |
451～
500
件表示中 / 4064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 | 352,000円 | +13.4% | +11.1% | 1.02% | 20.83倍 | 4.52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 |
| アークス | 254,200円 | +3.6% | +2.0% | 2.68% | 11.83倍 | 0.76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 |
| ＲＩＺＡＰ Ｇ | 24,100円 | +6.9% | - | 0.00% | 71.94倍 | 7.36倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| ベルク | 646,000円 | +7.1% | +17.8% | 1.80% | 11.31倍 | 1.29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 |
| ジョイ本田 | 206,700円 | +1.3% | +0.5% | 3.10% | 15.97倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
