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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,290 | 5,330 | 5,260 | 5,280 | +20 | +0.4% | 24,200 |
| 2016/04/19 | 5,360 | 5,480 | 5,240 | 5,260 | -30 | -0.6% | 35,100 |
| 2016/04/18 | 5,280 | 5,330 | 5,230 | 5,290 | -90 | -1.7% | 25,300 |
| 2016/04/15 | 5,320 | 5,420 | 5,310 | 5,380 | -30 | -0.6% | 18,800 |
| 2016/04/14 | 5,370 | 5,410 | 5,310 | 5,410 | +90 | +1.7% | 21,600 |
| 2016/04/13 | 5,320 | 5,370 | 5,270 | 5,320 | +20 | +0.4% | 18,300 |
| 2016/04/12 | 5,530 | 5,530 | 5,260 | 5,300 | -220 | -4% | 24,500 |
| 2016/04/11 | 5,500 | 5,520 | 5,450 | 5,520 | +20 | +0.4% | 13,800 |
| 2016/04/08 | 5,400 | 5,560 | 5,370 | 5,500 | +80 | +1.5% | 21,600 |
| 2016/04/07 | 5,590 | 5,630 | 5,400 | 5,420 | -220 | -3.9% | 35,900 |
| 2016/04/06 | 5,550 | 5,650 | 5,500 | 5,640 | -10 | -0.2% | 23,700 |
| 2016/04/05 | 5,710 | 5,730 | 5,610 | 5,650 | -80 | -1.4% | 15,500 |
| 2016/04/04 | 5,580 | 5,820 | 5,540 | 5,730 | +250 | +4.6% | 42,900 |
| 2016/04/01 | 5,720 | 5,720 | 5,470 | 5,480 | -190 | -3.4% | 26,400 |
| 2016/03/31 | 5,870 | 5,870 | 5,670 | 5,670 | -160 | -2.7% | 17,800 |
| 2016/03/30 | 5,780 | 5,900 | 5,740 | 5,830 | +140 | +2.5% | 32,500 |
| 2016/03/29 | 5,640 | 5,700 | 5,610 | 5,690 | +60 | +1.1% | 11,100 |
| 2016/03/28 | 5,590 | 5,630 | 5,570 | 5,630 | +90 | +1.6% | 14,500 |
| 2016/03/25 | 5,620 | 5,620 | 5,540 | 5,540 | -50 | -0.9% | 16,500 |
| 2016/03/24 | 5,620 | 5,630 | 5,570 | 5,590 | -20 | -0.4% | 13,300 |
| 2016/03/23 | 5,680 | 5,680 | 5,580 | 5,610 | -70 | -1.2% | 14,700 |
| 2016/03/22 | 5,720 | 5,720 | 5,590 | 5,680 | +40 | +0.7% | 13,800 |
| 2016/03/18 | 5,690 | 5,720 | 5,600 | 5,640 | -100 | -1.7% | 18,400 |
| 2016/03/17 | 5,760 | 5,820 | 5,700 | 5,740 | -20 | -0.3% | 11,800 |
| 2016/03/16 | 5,800 | 5,850 | 5,740 | 5,760 | -80 | -1.4% | 14,800 |
| 2016/03/15 | 5,790 | 5,870 | 5,730 | 5,840 | +80 | +1.4% | 21,700 |
| 2016/03/14 | 5,650 | 5,830 | 5,650 | 5,760 | +110 | +1.9% | 26,900 |
| 2016/03/11 | 5,570 | 5,700 | 5,570 | 5,650 | +10 | +0.2% | 21,400 |
| 2016/03/10 | 5,500 | 5,650 | 5,500 | 5,640 | +150 | +2.7% | 26,800 |
| 2016/03/09 | 5,390 | 5,520 | 5,370 | 5,490 | +40 | +0.7% | 15,500 |
| 2016/03/08 | 5,550 | 5,570 | 5,350 | 5,450 | -100 | -1.8% | 25,100 |
| 2016/03/07 | 5,680 | 5,680 | 5,510 | 5,550 | -110 | -1.9% | 18,100 |
| 2016/03/04 | 5,600 | 5,770 | 5,500 | 5,660 | +190 | +3.5% | 72,000 |
| 2016/03/03 | 5,540 | 5,570 | 5,420 | 5,470 | +10 | +0.2% | 38,100 |
| 2016/03/02 | 5,470 | 5,500 | 5,390 | 5,460 | +170 | +3.2% | 36,000 |
| 2016/03/01 | 5,300 | 5,350 | 5,230 | 5,290 | -10 | -0.2% | 16,500 |
| 2016/02/29 | 5,390 | 5,470 | 5,270 | 5,300 | -40 | -0.7% | 22,600 |
| 2016/02/26 | 5,270 | 5,370 | 5,260 | 5,340 | +70 | +1.3% | 25,800 |
| 2016/02/25 | 5,200 | 5,280 | 5,190 | 5,270 | +110 | +2.1% | 21,100 |
| 2016/02/24 | 5,130 | 5,240 | 5,050 | 5,160 | +30 | +0.6% | 20,000 |
| 2016/02/23 | 5,280 | 5,350 | 5,070 | 5,130 | -90 | -1.7% | 27,200 |
| 2016/02/22 | 5,050 | 5,240 | 5,050 | 5,220 | +300 | +6.1% | 49,800 |
| 2016/02/19 | 5,010 | 5,010 | 4,860 | 4,920 | -90 | -1.8% | 17,300 |
| 2016/02/18 | 4,890 | 5,050 | 4,865 | 5,010 | +240 | +5% | 34,400 |
| 2016/02/17 | 4,870 | 4,885 | 4,700 | 4,770 | -30 | -0.6% | 30,200 |
| 2016/02/16 | 4,800 | 4,985 | 4,750 | 4,800 | +210 | +4.6% | 61,900 |
| 2016/02/15 | 4,500 | 4,620 | 4,420 | 4,590 | +320 | +7.5% | 34,400 |
| 2016/02/12 | 4,310 | 4,440 | 4,160 | 4,270 | -265 | -5.8% | 77,900 |
| 2016/02/10 | 4,790 | 4,790 | 4,485 | 4,535 | -110 | -2.4% | 49,900 |
| 2016/02/09 | 4,755 | 4,790 | 4,635 | 4,645 | -220 | -4.5% | 39,700 |
2101～
2150
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
