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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 5,940 | 6,050 | 5,920 | 5,990 | +10 | +0.2% | 61,500 |
| 2021/08/17 | 6,110 | 6,180 | 5,980 | 5,980 | -110 | -1.8% | 96,700 |
| 2021/08/16 | 6,340 | 6,340 | 6,050 | 6,090 | -320 | -5% | 166,800 |
| 2021/08/13 | 6,550 | 6,550 | 6,380 | 6,410 | -140 | -2.1% | 65,000 |
| 2021/08/12 | 6,750 | 6,750 | 6,530 | 6,550 | -160 | -2.4% | 94,800 |
| 2021/08/11 | 6,890 | 6,990 | 6,460 | 6,710 | +20 | +0.3% | 154,800 |
| 2021/08/10 | 6,490 | 6,760 | 6,450 | 6,690 | +300 | +4.7% | 115,000 |
| 2021/08/06 | 6,410 | 6,510 | 6,370 | 6,390 | -110 | -1.7% | 67,200 |
| 2021/08/05 | 6,530 | 6,610 | 6,470 | 6,500 | -50 | -0.8% | 45,800 |
| 2021/08/04 | 6,630 | 6,670 | 6,520 | 6,550 | -100 | -1.5% | 49,100 |
| 2021/08/03 | 6,750 | 6,810 | 6,630 | 6,650 | -140 | -2.1% | 39,400 |
| 2021/08/02 | 6,780 | 6,900 | 6,760 | 6,790 | -10 | -0.1% | 37,600 |
| 2021/07/30 | 6,850 | 6,920 | 6,780 | 6,800 | -150 | -2.2% | 46,800 |
| 2021/07/29 | 6,940 | 7,020 | 6,880 | 6,950 | +20 | +0.3% | 33,800 |
| 2021/07/28 | 6,950 | 7,000 | 6,870 | 6,930 | -60 | -0.9% | 52,200 |
| 2021/07/27 | 7,030 | 7,080 | 6,980 | 6,990 | -50 | -0.7% | 48,200 |
| 2021/07/26 | 7,100 | 7,160 | 7,010 | 7,040 | +40 | +0.6% | 46,100 |
| 2021/07/21 | 7,220 | 7,280 | 6,980 | 7,000 | -120 | -1.7% | 67,000 |
| 2021/07/20 | 7,080 | 7,220 | 7,010 | 7,120 | -50 | -0.7% | 83,200 |
| 2021/07/19 | 7,320 | 7,380 | 7,080 | 7,170 | -270 | -3.6% | 105,000 |
| 2021/07/16 | 7,320 | 7,470 | 7,270 | 7,440 | +60 | +0.8% | 63,500 |
| 2021/07/15 | 7,450 | 7,510 | 7,380 | 7,380 | -90 | -1.2% | 48,700 |
| 2021/07/14 | 7,470 | 7,560 | 7,430 | 7,470 | -100 | -1.3% | 41,500 |
| 2021/07/13 | 7,490 | 7,620 | 7,440 | 7,570 | +180 | +2.4% | 90,700 |
| 2021/07/12 | 7,560 | 7,630 | 7,380 | 7,390 | -40 | -0.5% | 95,400 |
| 2021/07/09 | 7,520 | 7,540 | 7,350 | 7,430 | -220 | -2.9% | 156,500 |
| 2021/07/08 | 7,770 | 7,820 | 7,650 | 7,650 | -170 | -2.2% | 85,000 |
| 2021/07/07 | 8,000 | 8,050 | 7,760 | 7,820 | -280 | -3.5% | 120,700 |
| 2021/07/06 | 7,860 | 8,100 | 7,830 | 8,100 | +250 | +3.2% | 99,300 |
| 2021/07/05 | 7,770 | 7,970 | 7,750 | 7,850 | +110 | +1.4% | 99,300 |
| 2021/07/02 | 7,450 | 7,750 | 7,440 | 7,740 | +190 | +2.5% | 95,000 |
| 2021/07/01 | 7,470 | 7,590 | 7,430 | 7,550 | +80 | +1.1% | 78,900 |
| 2021/06/30 | 7,240 | 7,480 | 7,230 | 7,470 | +200 | +2.8% | 88,400 |
| 2021/06/29 | 7,130 | 7,310 | 7,100 | 7,270 | +50 | +0.7% | 222,100 |
| 2021/06/28 | 7,250 | 7,300 | 7,120 | 7,220 | -30 | -0.4% | 250,500 |
| 2021/06/25 | 7,470 | 7,470 | 7,240 | 7,250 | -160 | -2.2% | 125,800 |
| 2021/06/24 | 7,440 | 7,570 | 7,410 | 7,410 | ±0 | ±0% | 99,400 |
| 2021/06/23 | 7,490 | 7,620 | 7,380 | 7,410 | -70 | -0.9% | 120,000 |
| 2021/06/22 | 7,500 | 7,530 | 7,370 | 7,480 | +90 | +1.2% | 110,700 |
| 2021/06/21 | 7,220 | 7,460 | 7,190 | 7,390 | +70 | +1% | 145,200 |
| 2021/06/18 | 7,280 | 7,330 | 7,220 | 7,320 | +140 | +1.9% | 150,700 |
| 2021/06/17 | 7,120 | 7,240 | 7,080 | 7,180 | +70 | +1% | 64,800 |
| 2021/06/16 | 7,130 | 7,180 | 7,010 | 7,110 | -70 | -1% | 80,500 |
| 2021/06/15 | 7,220 | 7,260 | 7,120 | 7,180 | -40 | -0.6% | 87,900 |
| 2021/06/14 | 7,300 | 7,380 | 7,210 | 7,220 | -50 | -0.7% | 79,700 |
| 2021/06/11 | 7,290 | 7,330 | 7,120 | 7,270 | -20 | -0.3% | 115,700 |
| 2021/06/10 | 7,250 | 7,330 | 6,970 | 7,290 | -20 | -0.3% | 197,200 |
| 2021/06/09 | 7,050 | 7,380 | 7,050 | 7,310 | +300 | +4.3% | 142,100 |
| 2021/06/08 | 6,860 | 7,020 | 6,850 | 7,010 | +210 | +3.1% | 79,800 |
| 2021/06/07 | 6,690 | 6,890 | 6,660 | 6,800 | +110 | +1.6% | 79,700 |
951～
1000
件表示中 / 4228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 | 379,500円 | +13.4% | +11.1% | 0.95% | 23.12倍 | 3.90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 |
| コメリ | 291,300円 | +3.1% | +6.5% | 1.92% | 9.46倍 | 0.56倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ベルク | 746,000円 | +6.8% | +5.0% | 1.66% | 12.50倍 | 1.41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 |
| 西松屋チェ | 213,200円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 156,500円 | +1.8% | -17.9% | 2.43% | 17.26倍 | 1.90倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
