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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,430 | 3,460 | 3,385 | 3,425 | -25 | -0.7% | 1,319,500 |
| 2024/06/25 | 3,405 | 3,475 | 3,395 | 3,450 | +85 | +2.5% | 534,200 |
| 2024/06/24 | 3,370 | 3,390 | 3,310 | 3,365 | +15 | +0.4% | 372,300 |
| 2024/06/21 | 3,340 | 3,390 | 3,340 | 3,350 | +5 | +0.1% | 355,500 |
| 2024/06/20 | 3,405 | 3,420 | 3,325 | 3,345 | -45 | -1.3% | 273,600 |
| 2024/06/19 | 3,380 | 3,395 | 3,340 | 3,390 | +10 | +0.3% | 344,200 |
| 2024/06/18 | 3,420 | 3,460 | 3,380 | 3,380 | -50 | -1.5% | 385,100 |
| 2024/06/17 | 3,325 | 3,435 | 3,295 | 3,430 | +125 | +3.8% | 707,300 |
| 2024/06/14 | 3,200 | 3,315 | 3,200 | 3,305 | +95 | +3% | 478,900 |
| 2024/06/13 | 3,260 | 3,270 | 3,200 | 3,210 | -5 | -0.2% | 657,800 |
| 2024/06/12 | 3,355 | 3,360 | 3,170 | 3,215 | -190 | -5.6% | 1,295,800 |
| 2024/06/11 | 3,395 | 3,435 | 3,395 | 3,405 | ±0 | ±0% | 245,300 |
| 2024/06/10 | 3,420 | 3,460 | 3,390 | 3,405 | -20 | -0.6% | 427,200 |
| 2024/06/07 | 3,435 | 3,440 | 3,360 | 3,425 | -10 | -0.3% | 507,700 |
| 2024/06/06 | 3,500 | 3,500 | 3,420 | 3,435 | -80 | -2.3% | 486,700 |
| 2024/06/05 | 3,490 | 3,540 | 3,465 | 3,515 | +15 | +0.4% | 303,100 |
| 2024/06/04 | 3,450 | 3,515 | 3,445 | 3,500 | +45 | +1.3% | 296,200 |
| 2024/06/03 | 3,530 | 3,530 | 3,450 | 3,455 | +10 | +0.3% | 362,000 |
| 2024/05/31 | 3,360 | 3,450 | 3,360 | 3,445 | +55 | +1.6% | 447,300 |
| 2024/05/30 | 3,375 | 3,435 | 3,345 | 3,390 | -10 | -0.3% | 348,400 |
| 2024/05/29 | 3,475 | 3,485 | 3,400 | 3,400 | -100 | -2.9% | 489,400 |
| 2024/05/28 | 3,520 | 3,545 | 3,490 | 3,500 | -5 | -0.1% | 224,400 |
| 2024/05/27 | 3,480 | 3,515 | 3,455 | 3,505 | +20 | +0.6% | 232,400 |
| 2024/05/24 | 3,500 | 3,510 | 3,430 | 3,485 | -70 | -2% | 424,900 |
| 2024/05/23 | 3,600 | 3,605 | 3,540 | 3,555 | -30 | -0.8% | 327,300 |
| 2024/05/22 | 3,650 | 3,650 | 3,555 | 3,585 | -80 | -2.2% | 467,700 |
| 2024/05/21 | 3,685 | 3,730 | 3,650 | 3,665 | -15 | -0.4% | 290,300 |
| 2024/05/20 | 3,700 | 3,730 | 3,660 | 3,680 | -10 | -0.3% | 300,200 |
| 2024/05/17 | 3,635 | 3,720 | 3,630 | 3,690 | +70 | +1.9% | 286,300 |
| 2024/05/16 | 3,715 | 3,720 | 3,610 | 3,620 | -90 | -2.4% | 457,700 |
| 2024/05/15 | 3,690 | 3,730 | 3,625 | 3,710 | +50 | +1.4% | 484,800 |
| 2024/05/14 | 3,690 | 3,690 | 3,560 | 3,660 | -60 | -1.6% | 1,246,700 |
| 2024/05/13 | 3,795 | 3,805 | 3,610 | 3,720 | -340 | -8.4% | 1,379,300 |
| 2024/05/10 | 4,050 | 4,105 | 4,050 | 4,060 | +10 | +0.2% | 240,300 |
| 2024/05/09 | 4,100 | 4,105 | 4,040 | 4,050 | -50 | -1.2% | 191,700 |
| 2024/05/08 | 4,195 | 4,195 | 4,090 | 4,100 | -100 | -2.4% | 284,600 |
| 2024/05/07 | 4,205 | 4,240 | 4,150 | 4,200 | -15 | -0.4% | 247,400 |
| 2024/05/02 | 4,250 | 4,250 | 4,210 | 4,215 | -10 | -0.2% | 104,800 |
| 2024/05/01 | 4,270 | 4,280 | 4,210 | 4,225 | -55 | -1.3% | 199,100 |
| 2024/04/30 | 4,385 | 4,385 | 4,275 | 4,280 | -75 | -1.7% | 193,900 |
| 2024/04/26 | 4,285 | 4,360 | 4,265 | 4,355 | +90 | +2.1% | 128,400 |
| 2024/04/25 | 4,325 | 4,325 | 4,255 | 4,265 | -85 | -2% | 114,200 |
| 2024/04/24 | 4,330 | 4,365 | 4,315 | 4,350 | +25 | +0.6% | 94,600 |
| 2024/04/23 | 4,345 | 4,410 | 4,325 | 4,325 | +20 | +0.5% | 119,100 |
| 2024/04/22 | 4,260 | 4,325 | 4,260 | 4,305 | +50 | +1.2% | 149,400 |
| 2024/04/19 | 4,300 | 4,320 | 4,205 | 4,255 | -65 | -1.5% | 208,100 |
| 2024/04/18 | 4,200 | 4,380 | 4,200 | 4,320 | +105 | +2.5% | 207,400 |
| 2024/04/17 | 4,330 | 4,350 | 4,205 | 4,215 | -115 | -2.7% | 253,300 |
| 2024/04/16 | 4,400 | 4,415 | 4,325 | 4,330 | -105 | -2.4% | 212,900 |
| 2024/04/15 | 4,495 | 4,510 | 4,410 | 4,435 | -85 | -1.9% | 185,000 |
101～
150
件表示中 / 4078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 | 345,500円 | +13.4% | +11.1% | 1.04% | 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 |
| ベルク | 669,000円 | +7.1% | +17.8% | 1.73% | 11.71倍 | 1.33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 |
| アトム | 70,800円 | +5.4% | +999.9% | 0.00% | - | 21.89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 | 359,500円 | +6.1% | +6.2% | 2.78% | 6.97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 | 654,000円 | +17.2% | -38.9% | 0.37% | 103.89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
