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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,680 | 4,745 | 4,680 | 4,730 | +70 | +1.5% | 221,000 |
| 2024/03/26 | 4,615 | 4,705 | 4,585 | 4,660 | +5 | +0.1% | 246,800 |
| 2024/03/25 | 4,730 | 4,810 | 4,635 | 4,655 | -70 | -1.5% | 298,200 |
| 2024/03/22 | 4,605 | 4,730 | 4,580 | 4,725 | +125 | +2.7% | 248,300 |
| 2024/03/21 | 4,670 | 4,675 | 4,575 | 4,600 | -35 | -0.8% | 192,400 |
| 2024/03/19 | 4,620 | 4,660 | 4,595 | 4,635 | +50 | +1.1% | 189,700 |
| 2024/03/18 | 4,555 | 4,600 | 4,515 | 4,585 | +50 | +1.1% | 112,900 |
| 2024/03/15 | 4,570 | 4,570 | 4,520 | 4,535 | -40 | -0.9% | 141,000 |
| 2024/03/14 | 4,420 | 4,575 | 4,400 | 4,575 | +145 | +3.3% | 167,200 |
| 2024/03/13 | 4,490 | 4,505 | 4,375 | 4,430 | -80 | -1.8% | 199,700 |
| 2024/03/12 | 4,460 | 4,530 | 4,425 | 4,510 | +55 | +1.2% | 169,000 |
| 2024/03/11 | 4,485 | 4,520 | 4,410 | 4,455 | -90 | -2% | 183,700 |
| 2024/03/08 | 4,475 | 4,560 | 4,440 | 4,545 | +35 | +0.8% | 221,800 |
| 2024/03/07 | 4,525 | 4,575 | 4,510 | 4,510 | -25 | -0.6% | 186,800 |
| 2024/03/06 | 4,545 | 4,565 | 4,495 | 4,535 | -5 | -0.1% | 183,400 |
| 2024/03/05 | 4,535 | 4,570 | 4,455 | 4,540 | +15 | +0.3% | 186,300 |
| 2024/03/04 | 4,625 | 4,640 | 4,500 | 4,525 | -100 | -2.2% | 301,500 |
| 2024/03/01 | 4,670 | 4,725 | 4,615 | 4,625 | -45 | -1% | 235,600 |
| 2024/02/29 | 4,725 | 4,790 | 4,620 | 4,670 | -10 | -0.2% | 297,200 |
| 2024/02/28 | 4,545 | 4,700 | 4,520 | 4,680 | +125 | +2.7% | 323,300 |
| 2024/02/27 | 4,625 | 4,645 | 4,545 | 4,555 | -50 | -1.1% | 230,300 |
| 2024/02/26 | 4,680 | 4,680 | 4,580 | 4,605 | -30 | -0.6% | 189,000 |
| 2024/02/22 | 4,620 | 4,680 | 4,580 | 4,635 | +50 | +1.1% | 221,000 |
| 2024/02/21 | 4,605 | 4,605 | 4,530 | 4,585 | -5 | -0.1% | 201,300 |
| 2024/02/20 | 4,745 | 4,750 | 4,565 | 4,590 | -105 | -2.2% | 405,400 |
| 2024/02/19 | 4,555 | 4,715 | 4,535 | 4,695 | +105 | +2.3% | 261,000 |
| 2024/02/16 | 4,505 | 4,665 | 4,500 | 4,590 | +70 | +1.5% | 343,500 |
| 2024/02/15 | 4,625 | 4,625 | 4,490 | 4,520 | -105 | -2.3% | 534,700 |
| 2024/02/14 | 4,760 | 4,795 | 4,605 | 4,625 | -125 | -2.6% | 531,100 |
| 2024/02/13 | 5,010 | 5,040 | 4,615 | 4,750 | -590 | -11% | 1,222,400 |
| 2024/02/09 | 5,220 | 5,440 | 5,180 | 5,340 | +60 | +1.1% | 367,800 |
| 2024/02/08 | 5,280 | 5,310 | 5,200 | 5,280 | ±0 | ±0% | 211,600 |
| 2024/02/07 | 5,210 | 5,300 | 5,190 | 5,280 | +70 | +1.3% | 167,500 |
| 2024/02/06 | 5,230 | 5,300 | 5,200 | 5,210 | -40 | -0.8% | 153,500 |
| 2024/02/05 | 5,250 | 5,280 | 5,160 | 5,250 | ±0 | ±0% | 193,000 |
| 2024/02/02 | 5,300 | 5,330 | 5,160 | 5,250 | -30 | -0.6% | 219,700 |
| 2024/02/01 | 5,220 | 5,320 | 5,210 | 5,280 | +50 | +1% | 187,700 |
| 2024/01/31 | 5,150 | 5,240 | 5,120 | 5,230 | +90 | +1.8% | 156,800 |
| 2024/01/30 | 5,260 | 5,310 | 5,120 | 5,140 | -50 | -1% | 179,300 |
| 2024/01/29 | 5,130 | 5,210 | 5,100 | 5,190 | +90 | +1.8% | 140,300 |
| 2024/01/26 | 5,130 | 5,190 | 5,100 | 5,100 | -40 | -0.8% | 180,300 |
| 2024/01/25 | 5,070 | 5,180 | 5,060 | 5,140 | +30 | +0.6% | 175,300 |
| 2024/01/24 | 5,220 | 5,250 | 5,080 | 5,110 | -110 | -2.1% | 272,200 |
| 2024/01/23 | 5,260 | 5,310 | 5,200 | 5,220 | -50 | -0.9% | 243,400 |
| 2024/01/22 | 5,210 | 5,280 | 5,130 | 5,270 | +60 | +1.2% | 250,200 |
| 2024/01/19 | 5,410 | 5,450 | 5,120 | 5,210 | -120 | -2.3% | 520,400 |
| 2024/01/18 | 5,260 | 5,390 | 5,260 | 5,330 | +70 | +1.3% | 424,800 |
| 2024/01/17 | 5,100 | 5,350 | 5,100 | 5,260 | +230 | +4.6% | 634,700 |
| 2024/01/16 | 4,900 | 5,070 | 4,885 | 5,030 | +100 | +2% | 428,700 |
| 2024/01/15 | 4,815 | 4,950 | 4,805 | 4,930 | +115 | +2.4% | 298,900 |
251～
300
件表示中 / 4166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 | 323,500円 | +13.4% | +11.1% | 1.11% | 19.71倍 | 3.33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 | 196,800円 | +1.3% | +0.5% | 3.25% | 15.17倍 | 0.99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 | 310,500円 | +3.4% | -16.5% | 0.64% | 36.29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 | 232,300円 | +4.0% | +3.1% | 2.93% | 9.95倍 | 0.74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 | 357,000円 | +6.1% | +6.2% | 2.80% | 6.92倍 | 0.63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
