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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 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 |
| 2024/04/12 | 4,520 | 4,545 | 4,495 | 4,520 | -5 | -0.1% | 132,800 |
| 2024/04/11 | 4,555 | 4,570 | 4,500 | 4,525 | -30 | -0.7% | 100,900 |
| 2024/04/10 | 4,545 | 4,570 | 4,510 | 4,555 | +25 | +0.6% | 107,200 |
| 2024/04/09 | 4,545 | 4,565 | 4,515 | 4,530 | -5 | -0.1% | 74,700 |
| 2024/04/08 | 4,515 | 4,555 | 4,495 | 4,535 | +30 | +0.7% | 141,500 |
| 2024/04/05 | 4,490 | 4,530 | 4,485 | 4,505 | -10 | -0.2% | 149,500 |
| 2024/04/04 | 4,520 | 4,600 | 4,460 | 4,515 | +10 | +0.2% | 200,800 |
| 2024/04/03 | 4,490 | 4,580 | 4,485 | 4,505 | +5 | +0.1% | 188,100 |
| 2024/04/02 | 4,630 | 4,650 | 4,485 | 4,500 | -155 | -3.3% | 264,900 |
| 2024/04/01 | 4,730 | 4,730 | 4,630 | 4,655 | -40 | -0.9% | 177,000 |
| 2024/03/29 | 4,625 | 4,705 | 4,605 | 4,695 | +55 | +1.2% | 201,900 |
| 2024/03/28 | 4,715 | 4,730 | 4,630 | 4,640 | -90 | -1.9% | 151,100 |
| 2024/03/27 | 4,680 | 4,745 | 4,680 | 4,730 | +70 | +1.5% | 221,000 |
201～
250
件表示中 / 4165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 | 327,500円 | +13.4% | +11.1% | 1.10% | 19.95倍 | 3.37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 |
| ジョイ本田 | 199,000円 | +1.3% | +0.5% | 3.22% | 15.34倍 | 1.00倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| くら寿司 | 311,000円 | +3.4% | -16.5% | 0.64% | 36.35倍 | 2.19倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| バローＨＤ | 236,900円 | +4.0% | +3.1% | 2.87% | 10.14倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| コーナン商事 | 366,000円 | +6.1% | +6.2% | 2.73% | 7.09倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
