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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 3,275 | 3,365 | 3,265 | 3,305 | +5 | +0.2% | 183,100 |
| 2024/08/07 | 3,315 | 3,400 | 3,295 | 3,300 | -105 | -3.1% | 287,300 |
| 2024/08/06 | 3,250 | 3,415 | 3,215 | 3,405 | +415 | +13.9% | 425,600 |
| 2024/08/05 | 3,100 | 3,230 | 2,964 | 2,990 | -250 | -7.7% | 502,800 |
| 2024/08/02 | 3,295 | 3,305 | 3,235 | 3,240 | -160 | -4.7% | 355,100 |
| 2024/08/01 | 3,420 | 3,430 | 3,345 | 3,400 | -20 | -0.6% | 203,200 |
| 2024/07/31 | 3,435 | 3,445 | 3,370 | 3,420 | -45 | -1.3% | 277,300 |
| 2024/07/30 | 3,510 | 3,515 | 3,450 | 3,465 | -40 | -1.1% | 98,200 |
| 2024/07/29 | 3,520 | 3,540 | 3,490 | 3,505 | +15 | +0.4% | 176,800 |
| 2024/07/26 | 3,470 | 3,505 | 3,395 | 3,490 | +75 | +2.2% | 185,300 |
| 2024/07/25 | 3,415 | 3,445 | 3,375 | 3,415 | -50 | -1.4% | 193,500 |
| 2024/07/24 | 3,485 | 3,505 | 3,450 | 3,465 | -35 | -1% | 124,300 |
| 2024/07/23 | 3,515 | 3,540 | 3,485 | 3,500 | -10 | -0.3% | 98,400 |
| 2024/07/22 | 3,575 | 3,575 | 3,480 | 3,510 | -45 | -1.3% | 201,800 |
| 2024/07/19 | 3,640 | 3,640 | 3,525 | 3,555 | -60 | -1.7% | 175,800 |
| 2024/07/18 | 3,600 | 3,675 | 3,575 | 3,615 | +15 | +0.4% | 206,200 |
| 2024/07/17 | 3,605 | 3,615 | 3,560 | 3,600 | +20 | +0.6% | 162,700 |
| 2024/07/16 | 3,650 | 3,650 | 3,560 | 3,580 | -50 | -1.4% | 229,100 |
| 2024/07/12 | 3,590 | 3,650 | 3,580 | 3,630 | +20 | +0.6% | 259,100 |
| 2024/07/11 | 3,570 | 3,610 | 3,540 | 3,610 | +10 | +0.3% | 351,000 |
| 2024/07/10 | 3,490 | 3,630 | 3,480 | 3,600 | +155 | +4.5% | 571,700 |
| 2024/07/09 | 3,440 | 3,465 | 3,415 | 3,445 | ±0 | ±0% | 141,700 |
| 2024/07/08 | 3,495 | 3,500 | 3,435 | 3,445 | -25 | -0.7% | 143,000 |
| 2024/07/05 | 3,490 | 3,505 | 3,455 | 3,470 | -20 | -0.6% | 151,900 |
| 2024/07/04 | 3,495 | 3,515 | 3,470 | 3,490 | +25 | +0.7% | 189,500 |
| 2024/07/03 | 3,490 | 3,505 | 3,450 | 3,465 | -65 | -1.8% | 243,100 |
| 2024/07/02 | 3,435 | 3,555 | 3,435 | 3,530 | +105 | +3.1% | 496,600 |
| 2024/07/01 | 3,440 | 3,460 | 3,405 | 3,425 | +30 | +0.9% | 250,900 |
| 2024/06/28 | 3,440 | 3,440 | 3,350 | 3,395 | -45 | -1.3% | 423,300 |
| 2024/06/27 | 3,405 | 3,455 | 3,385 | 3,440 | +15 | +0.4% | 896,700 |
| 2024/06/26 | 3,430 | 3,460 | 3,385 | 3,425 | -25 | -0.7% | 1,319,500 |
| 2024/06/25 | 3,405 | 3,475 | 3,395 | 3,450 | +85 | +2.5% | 534,200 |
| 2024/06/24 | 3,370 | 3,390 | 3,310 | 3,365 | +15 | +0.4% | 372,300 |
| 2024/06/21 | 3,340 | 3,390 | 3,340 | 3,350 | +5 | +0.1% | 355,500 |
| 2024/06/20 | 3,405 | 3,420 | 3,325 | 3,345 | -45 | -1.3% | 273,600 |
| 2024/06/19 | 3,380 | 3,395 | 3,340 | 3,390 | +10 | +0.3% | 344,200 |
| 2024/06/18 | 3,420 | 3,460 | 3,380 | 3,380 | -50 | -1.5% | 385,100 |
| 2024/06/17 | 3,325 | 3,435 | 3,295 | 3,430 | +125 | +3.8% | 707,300 |
| 2024/06/14 | 3,200 | 3,315 | 3,200 | 3,305 | +95 | +3% | 478,900 |
| 2024/06/13 | 3,260 | 3,270 | 3,200 | 3,210 | -5 | -0.2% | 657,800 |
| 2024/06/12 | 3,355 | 3,360 | 3,170 | 3,215 | -190 | -5.6% | 1,295,800 |
| 2024/06/11 | 3,395 | 3,435 | 3,395 | 3,405 | ±0 | ±0% | 245,300 |
| 2024/06/10 | 3,420 | 3,460 | 3,390 | 3,405 | -20 | -0.6% | 427,200 |
| 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 |
251～
300
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
