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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 3,300 | 3,300 | 3,210 | 3,230 | -55 | -1.7% | 261,300 |
| 2025/01/16 | 3,345 | 3,350 | 3,280 | 3,285 | -30 | -0.9% | 239,300 |
| 2025/01/15 | 3,375 | 3,375 | 3,305 | 3,315 | +35 | +1.1% | 308,400 |
| 2025/01/14 | 3,305 | 3,310 | 3,255 | 3,280 | -30 | -0.9% | 317,100 |
| 2025/01/10 | 3,320 | 3,330 | 3,290 | 3,310 | -15 | -0.5% | 174,300 |
| 2025/01/09 | 3,330 | 3,360 | 3,315 | 3,325 | -25 | -0.7% | 197,400 |
| 2025/01/08 | 3,430 | 3,445 | 3,335 | 3,350 | -95 | -2.8% | 455,500 |
| 2025/01/07 | 3,450 | 3,460 | 3,430 | 3,445 | +15 | +0.4% | 211,700 |
| 2025/01/06 | 3,465 | 3,490 | 3,415 | 3,430 | -35 | -1% | 332,600 |
| 2024/12/30 | 3,555 | 3,565 | 3,455 | 3,465 | -55 | -1.6% | 328,200 |
| 2024/12/27 | 3,510 | 3,560 | 3,490 | 3,520 | -10 | -0.3% | 920,800 |
| 2024/12/26 | 3,520 | 3,555 | 3,495 | 3,530 | +20 | +0.6% | 1,123,000 |
| 2024/12/25 | 3,530 | 3,545 | 3,480 | 3,510 | -20 | -0.6% | 528,200 |
| 2024/12/24 | 3,540 | 3,545 | 3,510 | 3,530 | -20 | -0.6% | 542,000 |
| 2024/12/23 | 3,565 | 3,605 | 3,540 | 3,550 | -5 | -0.1% | 596,800 |
| 2024/12/20 | 3,580 | 3,615 | 3,555 | 3,555 | -15 | -0.4% | 786,100 |
| 2024/12/19 | 3,545 | 3,615 | 3,535 | 3,570 | -10 | -0.3% | 392,700 |
| 2024/12/18 | 3,580 | 3,600 | 3,555 | 3,580 | +25 | +0.7% | 275,600 |
| 2024/12/17 | 3,540 | 3,580 | 3,505 | 3,555 | ±0 | ±0% | 402,500 |
| 2024/12/16 | 3,665 | 3,680 | 3,550 | 3,555 | -110 | -3% | 698,800 |
| 2024/12/13 | 3,675 | 3,695 | 3,640 | 3,665 | -40 | -1.1% | 372,100 |
| 2024/12/12 | 3,745 | 3,745 | 3,690 | 3,705 | -35 | -0.9% | 413,000 |
| 2024/12/11 | 3,720 | 3,780 | 3,690 | 3,740 | +60 | +1.6% | 356,400 |
| 2024/12/10 | 3,680 | 3,710 | 3,660 | 3,680 | -20 | -0.5% | 264,300 |
| 2024/12/09 | 3,675 | 3,735 | 3,675 | 3,700 | +35 | +1% | 366,100 |
| 2024/12/06 | 3,650 | 3,775 | 3,640 | 3,665 | +60 | +1.7% | 432,600 |
| 2024/12/05 | 3,610 | 3,615 | 3,550 | 3,605 | +10 | +0.3% | 247,400 |
| 2024/12/04 | 3,590 | 3,625 | 3,585 | 3,595 | +5 | +0.1% | 241,700 |
| 2024/12/03 | 3,585 | 3,630 | 3,575 | 3,590 | +5 | +0.1% | 270,100 |
| 2024/12/02 | 3,610 | 3,620 | 3,580 | 3,585 | -25 | -0.7% | 328,400 |
| 2024/11/29 | 3,530 | 3,635 | 3,515 | 3,610 | +80 | +2.3% | 522,700 |
| 2024/11/28 | 3,490 | 3,535 | 3,480 | 3,530 | -5 | -0.1% | 271,000 |
| 2024/11/27 | 3,540 | 3,570 | 3,500 | 3,535 | -15 | -0.4% | 217,600 |
| 2024/11/26 | 3,540 | 3,600 | 3,520 | 3,550 | +10 | +0.3% | 209,900 |
| 2024/11/25 | 3,555 | 3,595 | 3,540 | 3,540 | -5 | -0.1% | 319,400 |
| 2024/11/22 | 3,455 | 3,555 | 3,435 | 3,545 | +90 | +2.6% | 339,600 |
| 2024/11/21 | 3,455 | 3,465 | 3,425 | 3,455 | +20 | +0.6% | 164,200 |
| 2024/11/20 | 3,435 | 3,460 | 3,415 | 3,435 | -10 | -0.3% | 183,600 |
| 2024/11/19 | 3,430 | 3,470 | 3,405 | 3,445 | -20 | -0.6% | 223,000 |
| 2024/11/18 | 3,510 | 3,555 | 3,450 | 3,465 | -65 | -1.8% | 247,700 |
| 2024/11/15 | 3,480 | 3,530 | 3,470 | 3,530 | +55 | +1.6% | 240,700 |
| 2024/11/14 | 3,480 | 3,500 | 3,440 | 3,475 | +5 | +0.1% | 269,600 |
| 2024/11/13 | 3,430 | 3,475 | 3,425 | 3,470 | +40 | +1.2% | 209,800 |
| 2024/11/12 | 3,400 | 3,430 | 3,330 | 3,430 | -20 | -0.6% | 369,300 |
| 2024/11/11 | 3,465 | 3,545 | 3,415 | 3,450 | -75 | -2.1% | 454,600 |
| 2024/11/08 | 3,500 | 3,555 | 3,490 | 3,525 | +35 | +1% | 348,100 |
| 2024/11/07 | 3,475 | 3,515 | 3,455 | 3,490 | -10 | -0.3% | 289,800 |
| 2024/11/06 | 3,505 | 3,545 | 3,465 | 3,500 | -35 | -1% | 300,100 |
| 2024/11/05 | 3,540 | 3,540 | 3,490 | 3,535 | +25 | +0.7% | 200,800 |
| 2024/11/01 | 3,580 | 3,590 | 3,500 | 3,510 | -95 | -2.6% | 357,100 |
51～
100
件表示中 / 4164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 | 327,000円 | +13.4% | +11.1% | 1.10% | 19.92倍 | 3.36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 |
| 平和堂 | 249,500円 | +4.4% | +1.5% | 2.40% | 13.84倍 | 0.66倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| くら寿司 | 310,000円 | +3.4% | -16.5% | 0.65% | 36.23倍 | 2.18倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ジョイ本田 | 195,700円 | +1.3% | +0.5% | 3.27% | 15.09倍 | 0.98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 |
| バローＨＤ | 236,600円 | +4.0% | +3.1% | 2.87% | 10.13倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
