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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,890 | 7,040 | 6,850 | 7,010 | +40 | +0.6% | 73,300 |
| 2022/08/25 | 6,940 | 7,020 | 6,880 | 6,970 | +130 | +1.9% | 114,500 |
| 2022/08/24 | 6,950 | 6,950 | 6,840 | 6,840 | -110 | -1.6% | 59,900 |
| 2022/08/23 | 6,730 | 6,950 | 6,730 | 6,950 | +130 | +1.9% | 77,700 |
| 2022/08/22 | 6,760 | 6,840 | 6,740 | 6,820 | +60 | +0.9% | 75,100 |
| 2022/08/19 | 6,700 | 6,800 | 6,660 | 6,760 | -40 | -0.6% | 105,700 |
| 2022/08/18 | 6,680 | 6,810 | 6,630 | 6,800 | +80 | +1.2% | 68,900 |
| 2022/08/17 | 6,850 | 6,860 | 6,710 | 6,720 | -80 | -1.2% | 81,300 |
| 2022/08/16 | 6,670 | 6,840 | 6,670 | 6,800 | +80 | +1.2% | 75,800 |
| 2022/08/15 | 6,730 | 6,900 | 6,620 | 6,720 | -50 | -0.7% | 182,900 |
| 2022/08/12 | 6,010 | 6,770 | 6,010 | 6,770 | +920 | +15.7% | 506,200 |
| 2022/08/10 | 5,720 | 5,910 | 5,720 | 5,850 | +260 | +4.7% | 130,600 |
| 2022/08/09 | 5,750 | 5,750 | 5,590 | 5,590 | -210 | -3.6% | 95,400 |
| 2022/08/08 | 5,750 | 5,800 | 5,710 | 5,800 | -30 | -0.5% | 35,900 |
| 2022/08/05 | 5,760 | 5,860 | 5,750 | 5,830 | +70 | +1.2% | 39,800 |
| 2022/08/04 | 5,760 | 5,760 | 5,650 | 5,760 | +120 | +2.1% | 48,100 |
| 2022/08/03 | 5,700 | 5,720 | 5,630 | 5,640 | -10 | -0.2% | 43,400 |
| 2022/08/02 | 5,800 | 5,800 | 5,630 | 5,650 | -140 | -2.4% | 65,600 |
| 2022/08/01 | 5,860 | 5,880 | 5,770 | 5,790 | -50 | -0.9% | 50,800 |
| 2022/07/29 | 5,850 | 5,890 | 5,820 | 5,840 | -10 | -0.2% | 44,900 |
| 2022/07/28 | 5,780 | 5,850 | 5,720 | 5,850 | +220 | +3.9% | 70,700 |
| 2022/07/27 | 5,620 | 5,670 | 5,590 | 5,630 | +10 | +0.2% | 27,200 |
| 2022/07/26 | 5,700 | 5,760 | 5,600 | 5,620 | -20 | -0.4% | 62,200 |
| 2022/07/25 | 5,580 | 5,700 | 5,570 | 5,640 | +110 | +2% | 79,400 |
| 2022/07/22 | 5,510 | 5,570 | 5,440 | 5,530 | -10 | -0.2% | 52,500 |
| 2022/07/21 | 5,460 | 5,580 | 5,460 | 5,540 | +40 | +0.7% | 29,300 |
| 2022/07/20 | 5,540 | 5,550 | 5,490 | 5,500 | +60 | +1.1% | 45,800 |
| 2022/07/19 | 5,540 | 5,540 | 5,400 | 5,440 | ±0 | ±0% | 44,200 |
| 2022/07/15 | 5,570 | 5,570 | 5,420 | 5,440 | -150 | -2.7% | 54,100 |
| 2022/07/14 | 5,520 | 5,590 | 5,480 | 5,590 | +100 | +1.8% | 49,200 |
| 2022/07/13 | 5,380 | 5,520 | 5,360 | 5,490 | +100 | +1.9% | 54,200 |
| 2022/07/12 | 5,530 | 5,530 | 5,360 | 5,390 | -170 | -3.1% | 51,100 |
| 2022/07/11 | 5,480 | 5,580 | 5,400 | 5,560 | +180 | +3.3% | 82,600 |
| 2022/07/08 | 5,330 | 5,430 | 5,220 | 5,380 | +90 | +1.7% | 116,800 |
| 2022/07/07 | 5,720 | 5,720 | 5,220 | 5,290 | -380 | -6.7% | 195,400 |
| 2022/07/06 | 5,850 | 5,880 | 5,670 | 5,670 | -160 | -2.7% | 59,500 |
| 2022/07/05 | 5,710 | 5,880 | 5,700 | 5,830 | +150 | +2.6% | 81,000 |
| 2022/07/04 | 5,810 | 5,830 | 5,650 | 5,680 | -110 | -1.9% | 73,700 |
| 2022/07/01 | 5,930 | 5,930 | 5,720 | 5,790 | -70 | -1.2% | 70,400 |
| 2022/06/30 | 5,960 | 6,030 | 5,850 | 5,860 | -150 | -2.5% | 87,200 |
| 2022/06/29 | 5,870 | 6,010 | 5,780 | 6,010 | +140 | +2.4% | 263,900 |
| 2022/06/28 | 5,880 | 5,920 | 5,830 | 5,870 | -40 | -0.7% | 404,800 |
| 2022/06/27 | 6,000 | 6,000 | 5,890 | 5,910 | -80 | -1.3% | 115,800 |
| 2022/06/24 | 5,910 | 6,010 | 5,910 | 5,990 | +130 | +2.2% | 124,000 |
| 2022/06/23 | 5,790 | 5,900 | 5,760 | 5,860 | +120 | +2.1% | 205,800 |
| 2022/06/22 | 5,890 | 5,920 | 5,700 | 5,740 | -230 | -3.9% | 207,600 |
| 2022/06/21 | 5,930 | 6,010 | 5,900 | 5,970 | +140 | +2.4% | 101,600 |
| 2022/06/20 | 5,900 | 5,900 | 5,780 | 5,830 | +90 | +1.6% | 94,600 |
| 2022/06/17 | 5,680 | 5,760 | 5,590 | 5,740 | -20 | -0.3% | 65,700 |
| 2022/06/16 | 5,780 | 5,840 | 5,760 | 5,760 | +80 | +1.4% | 144,700 |
551～
600
件表示中 / 4079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 | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64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 |
| ＲＩＺＡＰ Ｇ | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98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 |
| アトム | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| コーナン商事 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00倍 | 0.64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 |
| 松屋フーズ | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
