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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 3,980 | 4,160 | 3,980 | 4,105 | +120 | +3% | 88,200 |
| 2015/06/29 | 3,875 | 4,020 | 3,875 | 3,985 | +5 | +0.1% | 58,400 |
| 2015/06/26 | 3,970 | 3,995 | 3,940 | 3,980 | +5 | +0.1% | 133,000 |
| 2015/06/25 | 3,990 | 3,990 | 3,970 | 3,975 | -25 | -0.6% | 263,000 |
| 2015/06/24 | 3,975 | 4,010 | 3,970 | 4,000 | +20 | +0.5% | 70,200 |
| 2015/06/23 | 3,965 | 3,980 | 3,945 | 3,980 | +15 | +0.4% | 45,500 |
| 2015/06/22 | 3,985 | 4,000 | 3,955 | 3,965 | ±0 | ±0% | 50,000 |
| 2015/06/19 | 3,930 | 3,980 | 3,910 | 3,965 | +60 | +1.5% | 38,000 |
| 2015/06/18 | 3,935 | 3,965 | 3,900 | 3,905 | -30 | -0.8% | 42,900 |
| 2015/06/17 | 3,965 | 3,975 | 3,930 | 3,935 | -30 | -0.8% | 40,200 |
| 2015/06/16 | 3,980 | 3,990 | 3,950 | 3,965 | -10 | -0.3% | 37,200 |
| 2015/06/15 | 3,990 | 4,000 | 3,975 | 3,975 | ±0 | ±0% | 16,600 |
| 2015/06/12 | 3,975 | 4,005 | 3,975 | 3,975 | -5 | -0.1% | 25,000 |
| 2015/06/11 | 3,985 | 4,010 | 3,980 | 3,980 | ±0 | ±0% | 17,300 |
| 2015/06/10 | 4,000 | 4,020 | 3,975 | 3,980 | +5 | +0.1% | 21,400 |
| 2015/06/09 | 4,015 | 4,025 | 3,975 | 3,975 | -40 | -1% | 16,500 |
| 2015/06/08 | 4,005 | 4,030 | 3,990 | 4,015 | +25 | +0.6% | 15,100 |
| 2015/06/05 | 3,960 | 4,015 | 3,960 | 3,990 | +30 | +0.8% | 22,600 |
| 2015/06/04 | 3,965 | 3,980 | 3,960 | 3,960 | -10 | -0.3% | 16,500 |
| 2015/06/03 | 3,960 | 3,975 | 3,960 | 3,970 | +5 | +0.1% | 21,600 |
| 2015/06/02 | 3,975 | 3,980 | 3,960 | 3,965 | -5 | -0.1% | 13,700 |
| 2015/06/01 | 3,975 | 3,975 | 3,955 | 3,970 | ±0 | ±0% | 12,800 |
| 2015/05/29 | 3,950 | 3,975 | 3,950 | 3,970 | +15 | +0.4% | 14,300 |
| 2015/05/28 | 3,955 | 3,980 | 3,945 | 3,955 | ±0 | ±0% | 23,400 |
| 2015/05/27 | 3,970 | 3,970 | 3,950 | 3,955 | -5 | -0.1% | 23,400 |
| 2015/05/26 | 3,975 | 3,985 | 3,955 | 3,960 | -10 | -0.3% | 17,800 |
| 2015/05/25 | 3,995 | 4,000 | 3,970 | 3,970 | -15 | -0.4% | 19,500 |
| 2015/05/22 | 3,985 | 3,995 | 3,975 | 3,985 | ±0 | ±0% | 10,800 |
| 2015/05/21 | 4,025 | 4,025 | 3,985 | 3,985 | -20 | -0.5% | 13,300 |
| 2015/05/20 | 4,030 | 4,030 | 3,990 | 4,005 | +10 | +0.3% | 10,200 |
| 2015/05/19 | 3,985 | 4,030 | 3,975 | 3,995 | +15 | +0.4% | 17,900 |
| 2015/05/18 | 4,000 | 4,000 | 3,970 | 3,980 | +5 | +0.1% | 10,400 |
| 2015/05/15 | 3,980 | 3,990 | 3,965 | 3,975 | +15 | +0.4% | 13,700 |
| 2015/05/14 | 4,035 | 4,035 | 3,950 | 3,960 | -60 | -1.5% | 17,300 |
| 2015/05/13 | 4,025 | 4,030 | 3,985 | 4,020 | -45 | -1.1% | 31,200 |
| 2015/05/12 | 3,915 | 4,090 | 3,895 | 4,065 | +110 | +2.8% | 60,100 |
| 2015/05/11 | 3,930 | 3,995 | 3,920 | 3,955 | +50 | +1.3% | 29,600 |
| 2015/05/08 | 3,895 | 3,945 | 3,865 | 3,905 | +10 | +0.3% | 19,900 |
| 2015/05/07 | 3,930 | 3,960 | 3,890 | 3,895 | -60 | -1.5% | 29,100 |
| 2015/05/01 | 3,995 | 4,015 | 3,940 | 3,955 | -70 | -1.7% | 29,600 |
| 2015/04/30 | 4,025 | 4,055 | 3,980 | 4,025 | -30 | -0.7% | 35,300 |
| 2015/04/28 | 3,990 | 4,075 | 3,980 | 4,055 | +65 | +1.6% | 34,000 |
| 2015/04/27 | 4,010 | 4,030 | 3,975 | 3,990 | -5 | -0.1% | 15,900 |
| 2015/04/24 | 3,995 | 4,020 | 3,975 | 3,995 | +20 | +0.5% | 12,300 |
| 2015/04/23 | 4,020 | 4,025 | 3,965 | 3,975 | +10 | +0.3% | 20,000 |
| 2015/04/22 | 3,955 | 4,010 | 3,950 | 3,965 | +20 | +0.5% | 13,500 |
| 2015/04/21 | 3,950 | 4,005 | 3,935 | 3,945 | +15 | +0.4% | 21,200 |
| 2015/04/20 | 3,955 | 4,030 | 3,930 | 3,930 | -35 | -0.9% | 23,400 |
| 2015/04/17 | 4,050 | 4,085 | 3,925 | 3,965 | -140 | -3.4% | 56,100 |
| 2015/04/16 | 4,160 | 4,190 | 4,050 | 4,105 | -100 | -2.4% | 41,200 |
2451～
2500
件表示中 / 4231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 | 376,500円 | +13.4% | +11.1% | 0.96% | 22.93倍 | 3.87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 |
| コメリ | 295,400円 | +3.1% | +6.5% | 1.90% | 9.60倍 | 0.57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 |
| ベルク | 764,000円 | +6.8% | +5.0% | 1.62% | 12.79倍 | 1.45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 |
| 平和堂 | 293,900円 | +2.5% | +6.6% | 2.25% | 13.50倍 | 0.77倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 214,900円 | +7.5% | +10.7% | 1.44% | 13.85倍 | 1.42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
