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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,410 | 4,425 | 4,380 | 4,385 | -25 | -0.6% | 46,100 |
| 2016/11/30 | 4,400 | 4,440 | 4,395 | 4,410 | +10 | +0.2% | 23,300 |
| 2016/11/29 | 4,420 | 4,450 | 4,390 | 4,400 | -20 | -0.5% | 31,000 |
| 2016/11/28 | 4,465 | 4,465 | 4,385 | 4,420 | -35 | -0.8% | 33,500 |
| 2016/11/25 | 4,470 | 4,475 | 4,430 | 4,455 | -5 | -0.1% | 15,900 |
| 2016/11/24 | 4,445 | 4,465 | 4,440 | 4,460 | +25 | +0.6% | 23,000 |
| 2016/11/22 | 4,380 | 4,450 | 4,345 | 4,435 | +55 | +1.3% | 27,000 |
| 2016/11/21 | 4,420 | 4,435 | 4,380 | 4,380 | -40 | -0.9% | 28,200 |
| 2016/11/18 | 4,400 | 4,435 | 4,365 | 4,420 | +30 | +0.7% | 23,500 |
| 2016/11/17 | 4,435 | 4,445 | 4,375 | 4,390 | -45 | -1% | 38,500 |
| 2016/11/16 | 4,420 | 4,460 | 4,370 | 4,435 | +20 | +0.5% | 42,900 |
| 2016/11/15 | 4,360 | 4,415 | 4,315 | 4,415 | +115 | +2.7% | 50,700 |
| 2016/11/14 | 4,285 | 4,300 | 4,240 | 4,300 | +15 | +0.4% | 50,800 |
| 2016/11/11 | 4,340 | 4,350 | 4,265 | 4,285 | -40 | -0.9% | 77,000 |
| 2016/11/10 | 4,595 | 4,650 | 4,260 | 4,325 | -290 | -6.3% | 175,400 |
| 2016/11/09 | 4,830 | 4,830 | 4,490 | 4,615 | -190 | -4% | 42,600 |
| 2016/11/08 | 4,800 | 4,835 | 4,780 | 4,805 | +25 | +0.5% | 15,500 |
| 2016/11/07 | 4,725 | 4,785 | 4,710 | 4,780 | +100 | +2.1% | 19,900 |
| 2016/11/04 | 4,680 | 4,690 | 4,615 | 4,680 | -65 | -1.4% | 35,200 |
| 2016/11/02 | 4,815 | 4,815 | 4,715 | 4,745 | -105 | -2.2% | 28,900 |
| 2016/11/01 | 4,845 | 4,850 | 4,820 | 4,850 | +25 | +0.5% | 12,100 |
| 2016/10/31 | 4,815 | 4,830 | 4,805 | 4,825 | +30 | +0.6% | 16,600 |
| 2016/10/28 | 4,830 | 4,830 | 4,755 | 4,795 | -5 | -0.1% | 20,700 |
| 2016/10/27 | 4,850 | 4,850 | 4,785 | 4,800 | -30 | -0.6% | 23,900 |
| 2016/10/26 | 4,840 | 4,850 | 4,750 | 4,830 | +20 | +0.4% | 31,500 |
| 2016/10/25 | 4,700 | 4,845 | 4,675 | 4,810 | +180 | +3.9% | 66,800 |
| 2016/10/24 | 4,700 | 4,700 | 4,620 | 4,630 | -10 | -0.2% | 21,700 |
| 2016/10/21 | 4,695 | 4,695 | 4,625 | 4,640 | -25 | -0.5% | 27,700 |
| 2016/10/20 | 4,635 | 4,675 | 4,625 | 4,665 | +40 | +0.9% | 15,500 |
| 2016/10/19 | 4,590 | 4,630 | 4,555 | 4,625 | +55 | +1.2% | 20,700 |
| 2016/10/18 | 4,565 | 4,580 | 4,530 | 4,570 | +5 | +0.1% | 23,300 |
| 2016/10/17 | 4,570 | 4,585 | 4,530 | 4,565 | -25 | -0.5% | 15,600 |
| 2016/10/14 | 4,585 | 4,595 | 4,570 | 4,590 | +5 | +0.1% | 6,200 |
| 2016/10/13 | 4,535 | 4,590 | 4,535 | 4,585 | +40 | +0.9% | 11,400 |
| 2016/10/12 | 4,600 | 4,605 | 4,530 | 4,545 | -75 | -1.6% | 23,400 |
| 2016/10/11 | 4,615 | 4,650 | 4,600 | 4,620 | +10 | +0.2% | 18,200 |
| 2016/10/07 | 4,650 | 4,660 | 4,585 | 4,610 | -20 | -0.4% | 15,700 |
| 2016/10/06 | 4,615 | 4,645 | 4,610 | 4,630 | +45 | +1% | 24,000 |
| 2016/10/05 | 4,530 | 4,605 | 4,520 | 4,585 | +55 | +1.2% | 20,700 |
| 2016/10/04 | 4,605 | 4,615 | 4,515 | 4,530 | -70 | -1.5% | 26,400 |
| 2016/10/03 | 4,525 | 4,625 | 4,515 | 4,600 | +110 | +2.4% | 27,800 |
| 2016/09/30 | 4,495 | 4,515 | 4,455 | 4,490 | -15 | -0.3% | 13,700 |
| 2016/09/29 | 4,560 | 4,585 | 4,500 | 4,505 | -50 | -1.1% | 22,600 |
| 2016/09/28 | 4,495 | 4,555 | 4,445 | 4,555 | +110 | +2.5% | 29,500 |
| 2016/09/27 | 4,445 | 4,445 | 4,380 | 4,445 | +30 | +0.7% | 18,200 |
| 2016/09/26 | 4,470 | 4,470 | 4,395 | 4,415 | -25 | -0.6% | 27,000 |
| 2016/09/23 | 4,400 | 4,445 | 4,380 | 4,440 | -15 | -0.3% | 22,000 |
| 2016/09/21 | 4,480 | 4,480 | 4,365 | 4,455 | -10 | -0.2% | 15,600 |
| 2016/09/20 | 4,520 | 4,555 | 4,440 | 4,465 | -55 | -1.2% | 21,400 |
| 2016/09/16 | 4,410 | 4,530 | 4,410 | 4,520 | +85 | +1.9% | 33,600 |
1951～
2000
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
