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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,785 | 3,825 | 3,720 | 3,750 | -5 | -0.1% | 507,900 |
| 2023/11/13 | 3,980 | 3,990 | 3,745 | 3,755 | -225 | -5.7% | 821,200 |
| 2023/11/10 | 3,940 | 4,045 | 3,825 | 3,980 | -75 | -1.8% | 604,700 |
| 2023/11/09 | 4,010 | 4,070 | 3,965 | 4,055 | +45 | +1.1% | 434,300 |
| 2023/11/08 | 4,050 | 4,055 | 3,970 | 4,010 | -15 | -0.4% | 266,100 |
| 2023/11/07 | 4,065 | 4,095 | 4,025 | 4,025 | -40 | -1% | 237,400 |
| 2023/11/06 | 4,085 | 4,130 | 4,045 | 4,065 | +85 | +2.1% | 388,500 |
| 2023/11/02 | 4,135 | 4,140 | 3,950 | 3,980 | -125 | -3% | 423,600 |
| 2023/11/01 | 4,140 | 4,140 | 4,035 | 4,105 | +35 | +0.9% | 394,500 |
| 2023/10/31 | 3,950 | 4,070 | 3,870 | 4,070 | +155 | +4% | 366,700 |
| 2023/10/30 | 3,910 | 3,960 | 3,885 | 3,915 | -20 | -0.5% | 286,400 |
| 2023/10/27 | 3,910 | 3,935 | 3,815 | 3,935 | +60 | +1.5% | 284,400 |
| 2023/10/26 | 3,890 | 3,975 | 3,845 | 3,875 | -75 | -1.9% | 438,100 |
| 2023/10/25 | 3,885 | 4,015 | 3,865 | 3,950 | +110 | +2.9% | 551,400 |
| 2023/10/24 | 3,790 | 3,900 | 3,725 | 3,840 | +80 | +2.1% | 442,100 |
| 2023/10/23 | 3,735 | 3,840 | 3,695 | 3,760 | +155 | +4.3% | 693,300 |
| 2023/10/20 | 3,640 | 3,670 | 3,590 | 3,605 | -35 | -1% | 218,300 |
| 2023/10/19 | 3,645 | 3,655 | 3,605 | 3,640 | -35 | -1% | 163,300 |
| 2023/10/18 | 3,670 | 3,680 | 3,585 | 3,675 | +55 | +1.5% | 198,800 |
| 2023/10/17 | 3,730 | 3,750 | 3,610 | 3,620 | +15 | +0.4% | 394,000 |
| 2023/10/16 | 3,740 | 3,745 | 3,590 | 3,605 | -200 | -5.3% | 447,300 |
| 2023/10/13 | 3,950 | 3,950 | 3,795 | 3,805 | -150 | -3.8% | 292,500 |
| 2023/10/12 | 3,935 | 3,980 | 3,915 | 3,955 | +20 | +0.5% | 250,200 |
| 2023/10/11 | 4,080 | 4,110 | 3,935 | 3,935 | -85 | -2.1% | 274,400 |
| 2023/10/10 | 3,980 | 4,035 | 3,915 | 4,020 | +105 | +2.7% | 242,500 |
| 2023/10/06 | 3,905 | 3,945 | 3,895 | 3,915 | +20 | +0.5% | 165,900 |
| 2023/10/05 | 3,900 | 3,920 | 3,855 | 3,895 | +35 | +0.9% | 228,400 |
| 2023/10/04 | 3,995 | 4,025 | 3,855 | 3,860 | -175 | -4.3% | 324,800 |
| 2023/10/03 | 4,095 | 4,105 | 4,025 | 4,035 | -40 | -1% | 179,300 |
| 2023/10/02 | 4,115 | 4,150 | 4,030 | 4,075 | -55 | -1.3% | 239,400 |
| 2023/09/29 | 4,245 | 4,305 | 4,115 | 4,130 | -95 | -2.2% | 275,100 |
| 2023/09/28 | 4,240 | 4,265 | 4,170 | 4,225 | -45 | -1.1% | 253,000 |
| 2023/09/27 | 4,215 | 4,275 | 4,185 | 4,270 | +20 | +0.5% | 206,300 |
| 2023/09/26 | 4,380 | 4,390 | 4,245 | 4,250 | -105 | -2.4% | 237,200 |
| 2023/09/25 | 4,265 | 4,355 | 4,230 | 4,355 | +75 | +1.8% | 259,600 |
| 2023/09/22 | 4,250 | 4,300 | 4,240 | 4,280 | ±0 | ±0% | 254,400 |
| 2023/09/21 | 4,210 | 4,370 | 4,210 | 4,280 | +30 | +0.7% | 211,500 |
| 2023/09/20 | 4,330 | 4,395 | 4,235 | 4,250 | -105 | -2.4% | 335,700 |
| 2023/09/19 | 4,450 | 4,475 | 4,320 | 4,355 | -120 | -2.7% | 383,900 |
| 2023/09/15 | 4,575 | 4,595 | 4,455 | 4,475 | -95 | -2.1% | 342,100 |
| 2023/09/14 | 4,635 | 4,650 | 4,555 | 4,570 | -35 | -0.8% | 210,900 |
| 2023/09/13 | 4,685 | 4,720 | 4,590 | 4,605 | -70 | -1.5% | 180,000 |
| 2023/09/12 | 4,665 | 4,760 | 4,655 | 4,675 | +45 | +1% | 241,900 |
| 2023/09/11 | 4,700 | 4,725 | 4,595 | 4,630 | -70 | -1.5% | 206,500 |
| 2023/09/08 | 4,695 | 4,745 | 4,685 | 4,700 | +5 | +0.1% | 196,700 |
| 2023/09/07 | 4,700 | 4,745 | 4,655 | 4,695 | -10 | -0.2% | 254,900 |
| 2023/09/06 | 4,740 | 4,745 | 4,650 | 4,705 | -75 | -1.6% | 396,000 |
| 2023/09/05 | 4,850 | 4,920 | 4,745 | 4,780 | ±0 | ±0% | 409,900 |
| 2023/09/04 | 4,765 | 4,880 | 4,750 | 4,780 | +85 | +1.8% | 559,000 |
| 2023/09/01 | 4,660 | 4,695 | 4,510 | 4,695 | -65 | -1.4% | 838,600 |
251～
300
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 | 345,000円 | +13.4% | +11.1% | 1.04% | 20.80倍 | 4.51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 | 670,000円 | +7.1% | +17.8% | 1.73% | 11.73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 | 71,200円 | +5.4% | +999.9% | 0.00% | - | 22.01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 | 360,000円 | +6.1% | +6.2% | 2.78% | 6.98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 | 646,000円 | +17.2% | -38.9% | 0.37% | 102.62倍 | 2.77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
