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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,260 | 5,310 | 5,120 | 5,140 | -50 | -1% | 179,300 |
| 2024/01/29 | 5,130 | 5,210 | 5,100 | 5,190 | +90 | +1.8% | 140,300 |
| 2024/01/26 | 5,130 | 5,190 | 5,100 | 5,100 | -40 | -0.8% | 180,300 |
| 2024/01/25 | 5,070 | 5,180 | 5,060 | 5,140 | +30 | +0.6% | 175,300 |
| 2024/01/24 | 5,220 | 5,250 | 5,080 | 5,110 | -110 | -2.1% | 272,200 |
| 2024/01/23 | 5,260 | 5,310 | 5,200 | 5,220 | -50 | -0.9% | 243,400 |
| 2024/01/22 | 5,210 | 5,280 | 5,130 | 5,270 | +60 | +1.2% | 250,200 |
| 2024/01/19 | 5,410 | 5,450 | 5,120 | 5,210 | -120 | -2.3% | 520,400 |
| 2024/01/18 | 5,260 | 5,390 | 5,260 | 5,330 | +70 | +1.3% | 424,800 |
| 2024/01/17 | 5,100 | 5,350 | 5,100 | 5,260 | +230 | +4.6% | 634,700 |
| 2024/01/16 | 4,900 | 5,070 | 4,885 | 5,030 | +100 | +2% | 428,700 |
| 2024/01/15 | 4,815 | 4,950 | 4,805 | 4,930 | +115 | +2.4% | 298,900 |
| 2024/01/12 | 4,855 | 4,980 | 4,770 | 4,815 | -25 | -0.5% | 411,000 |
| 2024/01/11 | 4,850 | 4,880 | 4,805 | 4,840 | +40 | +0.8% | 329,900 |
| 2024/01/10 | 4,685 | 4,800 | 4,680 | 4,800 | +80 | +1.7% | 327,800 |
| 2024/01/09 | 4,500 | 4,725 | 4,495 | 4,720 | +270 | +6.1% | 524,100 |
| 2024/01/05 | 4,445 | 4,485 | 4,415 | 4,450 | -40 | -0.9% | 270,800 |
| 2024/01/04 | 4,350 | 4,495 | 4,280 | 4,490 | +100 | +2.3% | 375,900 |
| 2023/12/29 | 4,320 | 4,390 | 4,320 | 4,390 | +30 | +0.7% | 223,000 |
| 2023/12/28 | 4,390 | 4,435 | 4,310 | 4,360 | -15 | -0.3% | 717,800 |
| 2023/12/27 | 4,380 | 4,410 | 4,325 | 4,375 | -30 | -0.7% | 814,000 |
| 2023/12/26 | 4,360 | 4,410 | 4,305 | 4,405 | +15 | +0.3% | 373,400 |
| 2023/12/25 | 4,530 | 4,530 | 4,380 | 4,390 | -85 | -1.9% | 507,200 |
| 2023/12/22 | 4,350 | 4,475 | 4,320 | 4,475 | +150 | +3.5% | 639,800 |
| 2023/12/21 | 4,285 | 4,345 | 4,225 | 4,325 | -30 | -0.7% | 437,200 |
| 2023/12/20 | 4,290 | 4,360 | 4,250 | 4,355 | +120 | +2.8% | 560,500 |
| 2023/12/19 | 4,190 | 4,235 | 4,135 | 4,235 | +100 | +2.4% | 524,800 |
| 2023/12/18 | 4,130 | 4,145 | 4,035 | 4,135 | -25 | -0.6% | 587,500 |
| 2023/12/15 | 4,105 | 4,160 | 4,085 | 4,160 | +10 | +0.2% | 457,500 |
| 2023/12/14 | 4,235 | 4,280 | 4,115 | 4,150 | -90 | -2.1% | 537,200 |
| 2023/12/13 | 4,270 | 4,375 | 4,225 | 4,240 | +5 | +0.1% | 682,400 |
| 2023/12/12 | 4,045 | 4,310 | 4,035 | 4,235 | +250 | +6.3% | 1,066,100 |
| 2023/12/11 | 3,925 | 4,025 | 3,905 | 3,985 | +125 | +3.2% | 496,000 |
| 2023/12/08 | 3,840 | 3,890 | 3,840 | 3,860 | -5 | -0.1% | 331,400 |
| 2023/12/07 | 3,875 | 3,885 | 3,845 | 3,865 | -35 | -0.9% | 209,300 |
| 2023/12/06 | 3,850 | 3,900 | 3,850 | 3,900 | +45 | +1.2% | 167,000 |
| 2023/12/05 | 3,920 | 3,930 | 3,855 | 3,855 | -90 | -2.3% | 287,200 |
| 2023/12/04 | 3,850 | 3,960 | 3,850 | 3,945 | +100 | +2.6% | 399,200 |
| 2023/12/01 | 3,850 | 3,865 | 3,815 | 3,845 | -35 | -0.9% | 280,100 |
| 2023/11/30 | 3,770 | 3,895 | 3,770 | 3,880 | +100 | +2.6% | 354,300 |
| 2023/11/29 | 3,775 | 3,810 | 3,755 | 3,780 | -30 | -0.8% | 242,500 |
| 2023/11/28 | 3,835 | 3,845 | 3,795 | 3,810 | -20 | -0.5% | 213,600 |
| 2023/11/27 | 3,870 | 3,880 | 3,790 | 3,830 | -10 | -0.3% | 248,100 |
| 2023/11/24 | 3,925 | 3,930 | 3,835 | 3,840 | -45 | -1.2% | 234,300 |
| 2023/11/22 | 3,820 | 3,885 | 3,805 | 3,885 | +40 | +1% | 187,500 |
| 2023/11/21 | 3,830 | 3,880 | 3,805 | 3,845 | +35 | +0.9% | 291,600 |
| 2023/11/20 | 3,745 | 3,815 | 3,715 | 3,810 | +85 | +2.3% | 279,200 |
| 2023/11/17 | 3,680 | 3,740 | 3,665 | 3,725 | +15 | +0.4% | 294,000 |
| 2023/11/16 | 3,725 | 3,755 | 3,695 | 3,710 | -65 | -1.7% | 309,400 |
| 2023/11/15 | 3,755 | 3,810 | 3,745 | 3,775 | +25 | +0.7% | 324,900 |
201～
250
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
