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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,645 | 4,935 | 4,645 | 4,865 | +85 | +1.8% | 29,600 |
| 2016/02/05 | 4,850 | 4,885 | 4,700 | 4,780 | -190 | -3.8% | 45,500 |
| 2016/02/04 | 5,130 | 5,130 | 4,950 | 4,970 | -210 | -4.1% | 26,000 |
| 2016/02/03 | 5,200 | 5,210 | 5,040 | 5,180 | -180 | -3.4% | 38,200 |
| 2016/02/02 | 5,360 | 5,400 | 5,300 | 5,360 | +90 | +1.7% | 24,100 |
| 2016/02/01 | 5,300 | 5,300 | 5,200 | 5,270 | +170 | +3.3% | 22,000 |
| 2016/01/29 | 5,090 | 5,110 | 4,920 | 5,100 | +80 | +1.6% | 26,500 |
| 2016/01/28 | 4,960 | 5,070 | 4,900 | 5,020 | +80 | +1.6% | 45,000 |
| 2016/01/27 | 4,895 | 4,975 | 4,860 | 4,940 | +155 | +3.2% | 26,900 |
| 2016/01/26 | 4,855 | 4,900 | 4,750 | 4,785 | -140 | -2.8% | 60,600 |
| 2016/01/25 | 5,000 | 5,000 | 4,805 | 4,925 | +45 | +0.9% | 27,700 |
| 2016/01/22 | 4,650 | 4,880 | 4,635 | 4,880 | +410 | +9.2% | 45,800 |
| 2016/01/21 | 4,715 | 4,775 | 4,465 | 4,470 | -265 | -5.6% | 46,600 |
| 2016/01/20 | 4,805 | 4,935 | 4,730 | 4,735 | -25 | -0.5% | 56,500 |
| 2016/01/19 | 4,965 | 4,990 | 4,690 | 4,760 | -205 | -4.1% | 41,900 |
| 2016/01/18 | 4,900 | 5,020 | 4,860 | 4,965 | -105 | -2.1% | 13,500 |
| 2016/01/15 | 5,130 | 5,150 | 5,010 | 5,070 | +40 | +0.8% | 27,000 |
| 2016/01/14 | 5,200 | 5,200 | 4,970 | 5,030 | -210 | -4% | 46,500 |
| 2016/01/13 | 5,200 | 5,280 | 5,180 | 5,240 | +140 | +2.7% | 27,900 |
| 2016/01/12 | 5,310 | 5,350 | 5,070 | 5,100 | -270 | -5% | 44,400 |
| 2016/01/08 | 5,340 | 5,460 | 5,310 | 5,370 | -50 | -0.9% | 31,500 |
| 2016/01/07 | 5,400 | 5,500 | 5,360 | 5,420 | -50 | -0.9% | 14,800 |
| 2016/01/06 | 5,550 | 5,550 | 5,420 | 5,470 | -30 | -0.5% | 15,500 |
| 2016/01/05 | 5,400 | 5,520 | 5,350 | 5,500 | +80 | +1.5% | 26,600 |
| 2016/01/04 | 5,500 | 5,600 | 5,400 | 5,420 | -100 | -1.8% | 26,100 |
| 2015/12/30 | 5,650 | 5,650 | 5,500 | 5,520 | -60 | -1.1% | 17,400 |
| 2015/12/29 | 5,400 | 5,620 | 5,400 | 5,580 | +120 | +2.2% | 23,700 |
| 2015/12/28 | 5,520 | 5,580 | 5,410 | 5,460 | -140 | -2.5% | 88,300 |
| 2015/12/25 | 5,480 | 5,640 | 5,430 | 5,600 | +90 | +1.6% | 102,100 |
| 2015/12/24 | 5,730 | 5,760 | 5,470 | 5,510 | -230 | -4% | 37,200 |
| 2015/12/22 | 5,830 | 5,830 | 5,730 | 5,740 | -90 | -1.5% | 16,800 |
| 2015/12/21 | 5,700 | 5,860 | 5,700 | 5,830 | +30 | +0.5% | 29,400 |
| 2015/12/18 | 5,860 | 5,980 | 5,710 | 5,800 | -60 | -1% | 50,400 |
| 2015/12/17 | 5,660 | 5,930 | 5,660 | 5,860 | +250 | +4.5% | 43,600 |
| 2015/12/16 | 5,570 | 5,640 | 5,550 | 5,610 | +90 | +1.6% | 20,700 |
| 2015/12/15 | 5,650 | 5,650 | 5,440 | 5,520 | -160 | -2.8% | 40,400 |
| 2015/12/14 | 5,260 | 5,690 | 5,260 | 5,680 | +290 | +5.4% | 67,700 |
| 2015/12/11 | 5,200 | 5,400 | 5,190 | 5,390 | +270 | +5.3% | 80,600 |
| 2015/12/10 | 5,150 | 5,320 | 5,110 | 5,120 | -50 | -1% | 36,400 |
| 2015/12/09 | 5,200 | 5,350 | 5,170 | 5,170 | -30 | -0.6% | 55,200 |
| 2015/12/08 | 5,130 | 5,230 | 5,120 | 5,200 | +130 | +2.6% | 42,200 |
| 2015/12/07 | 5,240 | 5,260 | 5,060 | 5,070 | +95 | +1.9% | 65,000 |
| 2015/12/04 | 4,965 | 4,985 | 4,955 | 4,975 | -25 | -0.5% | 26,500 |
| 2015/12/03 | 4,955 | 5,020 | 4,955 | 5,000 | +15 | +0.3% | 26,400 |
| 2015/12/02 | 4,965 | 4,990 | 4,955 | 4,985 | +25 | +0.5% | 17,000 |
| 2015/12/01 | 4,985 | 4,990 | 4,945 | 4,960 | -80 | -1.6% | 40,000 |
| 2015/11/30 | 5,050 | 5,050 | 5,000 | 5,040 | -10 | -0.2% | 22,400 |
| 2015/11/27 | 5,160 | 5,170 | 5,000 | 5,050 | -140 | -2.7% | 25,300 |
| 2015/11/26 | 5,030 | 5,290 | 5,020 | 5,190 | +200 | +4% | 78,500 |
| 2015/11/25 | 4,995 | 5,010 | 4,975 | 4,990 | -5 | -0.1% | 30,100 |
2151～
2200
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
