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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 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 |
| 2022/06/15 | 5,780 | 5,810 | 5,680 | 5,680 | -150 | -2.6% | 65,400 |
| 2022/06/14 | 5,690 | 5,830 | 5,660 | 5,830 | +40 | +0.7% | 73,800 |
| 2022/06/13 | 5,900 | 5,940 | 5,780 | 5,790 | -220 | -3.7% | 107,800 |
| 2022/06/10 | 5,930 | 6,070 | 5,890 | 6,010 | +180 | +3.1% | 179,200 |
| 2022/06/09 | 5,800 | 5,880 | 5,770 | 5,830 | +60 | +1% | 78,800 |
| 2022/06/08 | 5,810 | 5,810 | 5,710 | 5,770 | -10 | -0.2% | 48,600 |
| 2022/06/07 | 5,850 | 5,890 | 5,730 | 5,780 | -60 | -1% | 82,500 |
| 2022/06/06 | 5,650 | 5,850 | 5,640 | 5,840 | +160 | +2.8% | 107,200 |
| 2022/06/03 | 5,480 | 5,680 | 5,460 | 5,680 | +210 | +3.8% | 140,600 |
| 2022/06/02 | 5,540 | 5,540 | 5,450 | 5,470 | -70 | -1.3% | 71,500 |
| 2022/06/01 | 5,340 | 5,540 | 5,330 | 5,540 | +230 | +4.3% | 112,300 |
| 2022/05/31 | 5,270 | 5,350 | 5,210 | 5,310 | -30 | -0.6% | 95,900 |
| 2022/05/30 | 5,250 | 5,370 | 5,220 | 5,340 | +160 | +3.1% | 140,900 |
| 2022/05/27 | 5,180 | 5,180 | 5,040 | 5,180 | +70 | +1.4% | 222,700 |
| 2022/05/26 | 4,950 | 5,150 | 4,940 | 5,110 | +200 | +4.1% | 161,900 |
551～
600
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 | 205,600円 | +1.3% | +0.5% | 3.11% | 15.88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
