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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,655 | 3,670 | 3,600 | 3,610 | -70 | -1.9% | 186,300 |
| 2024/10/22 | 3,705 | 3,715 | 3,660 | 3,680 | -25 | -0.7% | 160,200 |
| 2024/10/21 | 3,710 | 3,740 | 3,690 | 3,705 | +20 | +0.5% | 209,500 |
| 2024/10/18 | 3,705 | 3,710 | 3,640 | 3,685 | +5 | +0.1% | 236,700 |
| 2024/10/17 | 3,785 | 3,785 | 3,680 | 3,680 | -105 | -2.8% | 276,700 |
| 2024/10/16 | 3,820 | 3,855 | 3,780 | 3,785 | -45 | -1.2% | 218,200 |
| 2024/10/15 | 3,845 | 3,870 | 3,825 | 3,830 | -30 | -0.8% | 174,600 |
| 2024/10/11 | 3,900 | 3,900 | 3,850 | 3,860 | -30 | -0.8% | 149,000 |
| 2024/10/10 | 3,975 | 4,000 | 3,825 | 3,890 | -105 | -2.6% | 407,800 |
| 2024/10/09 | 3,935 | 3,995 | 3,930 | 3,995 | +60 | +1.5% | 219,100 |
| 2024/10/08 | 3,910 | 3,980 | 3,905 | 3,935 | +10 | +0.3% | 277,200 |
| 2024/10/07 | 3,865 | 3,935 | 3,830 | 3,925 | +25 | +0.6% | 277,000 |
| 2024/10/04 | 3,840 | 3,920 | 3,840 | 3,900 | +75 | +2% | 270,700 |
| 2024/10/03 | 3,865 | 3,880 | 3,780 | 3,825 | ±0 | ±0% | 242,700 |
| 2024/10/02 | 3,900 | 3,955 | 3,805 | 3,825 | -60 | -1.5% | 277,300 |
| 2024/10/01 | 3,890 | 3,925 | 3,860 | 3,885 | -5 | -0.1% | 244,500 |
| 2024/09/30 | 3,865 | 3,930 | 3,830 | 3,890 | ±0 | ±0% | 432,700 |
| 2024/09/27 | 3,930 | 3,975 | 3,880 | 3,890 | +95 | +2.5% | 548,800 |
| 2024/09/26 | 3,725 | 3,800 | 3,690 | 3,795 | +70 | +1.9% | 350,900 |
| 2024/09/25 | 3,645 | 3,740 | 3,640 | 3,725 | +85 | +2.3% | 288,800 |
| 2024/09/24 | 3,645 | 3,645 | 3,590 | 3,640 | +15 | +0.4% | 146,400 |
| 2024/09/20 | 3,665 | 3,695 | 3,620 | 3,625 | -40 | -1.1% | 226,900 |
| 2024/09/19 | 3,610 | 3,680 | 3,610 | 3,665 | +50 | +1.4% | 237,400 |
| 2024/09/18 | 3,645 | 3,645 | 3,590 | 3,615 | -30 | -0.8% | 187,100 |
| 2024/09/17 | 3,600 | 3,660 | 3,585 | 3,645 | +45 | +1.3% | 295,400 |
| 2024/09/13 | 3,565 | 3,660 | 3,560 | 3,600 | +15 | +0.4% | 291,200 |
| 2024/09/12 | 3,490 | 3,615 | 3,475 | 3,585 | +140 | +4.1% | 318,300 |
| 2024/09/11 | 3,500 | 3,515 | 3,425 | 3,445 | -35 | -1% | 225,000 |
| 2024/09/10 | 3,460 | 3,515 | 3,430 | 3,480 | +40 | +1.2% | 142,800 |
| 2024/09/09 | 3,400 | 3,460 | 3,380 | 3,440 | -40 | -1.1% | 257,300 |
| 2024/09/06 | 3,585 | 3,590 | 3,440 | 3,480 | -65 | -1.8% | 285,500 |
| 2024/09/05 | 3,530 | 3,645 | 3,510 | 3,545 | +15 | +0.4% | 395,500 |
| 2024/09/04 | 3,520 | 3,590 | 3,505 | 3,530 | -35 | -1% | 274,400 |
| 2024/09/03 | 3,525 | 3,570 | 3,520 | 3,565 | +50 | +1.4% | 174,700 |
| 2024/09/02 | 3,540 | 3,540 | 3,460 | 3,515 | -25 | -0.7% | 242,000 |
| 2024/08/30 | 3,545 | 3,600 | 3,535 | 3,540 | ±0 | ±0% | 229,100 |
| 2024/08/29 | 3,520 | 3,545 | 3,505 | 3,540 | -25 | -0.7% | 219,400 |
| 2024/08/28 | 3,620 | 3,735 | 3,545 | 3,565 | ±0 | ±0% | 632,500 |
| 2024/08/27 | 3,575 | 3,680 | 3,555 | 3,565 | +100 | +2.9% | 539,600 |
| 2024/08/26 | 3,400 | 3,465 | 3,375 | 3,465 | +75 | +2.2% | 272,100 |
| 2024/08/23 | 3,460 | 3,465 | 3,370 | 3,390 | -55 | -1.6% | 173,800 |
| 2024/08/22 | 3,385 | 3,455 | 3,370 | 3,445 | +65 | +1.9% | 225,200 |
| 2024/08/21 | 3,360 | 3,390 | 3,355 | 3,380 | ±0 | ±0% | 82,800 |
| 2024/08/20 | 3,310 | 3,400 | 3,305 | 3,380 | +85 | +2.6% | 183,100 |
| 2024/08/19 | 3,350 | 3,355 | 3,280 | 3,295 | -55 | -1.6% | 138,200 |
| 2024/08/16 | 3,330 | 3,355 | 3,295 | 3,350 | +50 | +1.5% | 141,000 |
| 2024/08/15 | 3,330 | 3,395 | 3,295 | 3,300 | -60 | -1.8% | 159,600 |
| 2024/08/14 | 3,275 | 3,360 | 3,225 | 3,360 | +75 | +2.3% | 262,400 |
| 2024/08/13 | 3,115 | 3,295 | 3,115 | 3,285 | -40 | -1.2% | 566,500 |
| 2024/08/09 | 3,355 | 3,360 | 3,290 | 3,325 | +20 | +0.6% | 306,400 |
201～
250
件表示中 / 4258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 | 434,500円 | +18.8% | +17.3% | 0.92% | 22.56倍 | 4.16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 |
| フ ジ | 207,400円 | +0.8% | +17.4% | 1.45% | 32.67倍 | 0.83倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| コメリ | 324,000円 | +3.1% | +6.5% | 1.73% | 10.53倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 213,700円 | +11.3% | +34.2% | 1.59% | 15.44倍 | 2.37倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 西松屋チェ | 232,100円 | +7.5% | +10.7% | 1.34% | 14.96倍 | 1.53倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
市場注目の銘柄
チャート関連のコラム
