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 |
---|---|---|---|---|---|---|---|
2012/08/16 | 1,454 | 1,461 | 1,454 | 1,457 | +2 | +0.1% | 7,500 |
2012/08/15 | 1,456 | 1,460 | 1,453 | 1,455 | -1 | -0.1% | 8,900 |
2012/08/14 | 1,455 | 1,460 | 1,451 | 1,456 | +6 | +0.4% | 9,500 |
2012/08/13 | 1,450 | 1,465 | 1,450 | 1,450 | -13 | -0.9% | 11,000 |
2012/08/10 | 1,460 | 1,466 | 1,450 | 1,463 | +5 | +0.3% | 9,500 |
2012/08/09 | 1,459 | 1,459 | 1,451 | 1,458 | +2 | +0.1% | 7,200 |
2012/08/08 | 1,454 | 1,459 | 1,453 | 1,456 | ±0 | ±0% | 5,200 |
2012/08/07 | 1,459 | 1,460 | 1,454 | 1,456 | +2 | +0.1% | 7,700 |
2012/08/06 | 1,462 | 1,462 | 1,452 | 1,454 | +2 | +0.1% | 4,300 |
2012/08/03 | 1,453 | 1,459 | 1,450 | 1,452 | -10 | -0.7% | 3,100 |
2012/08/02 | 1,463 | 1,466 | 1,458 | 1,462 | -1 | -0.1% | 7,500 |
2012/08/01 | 1,454 | 1,463 | 1,450 | 1,463 | +12 | +0.8% | 13,900 |
2012/07/31 | 1,451 | 1,452 | 1,444 | 1,451 | ±0 | ±0% | 5,500 |
2012/07/30 | 1,448 | 1,451 | 1,445 | 1,451 | +8 | +0.6% | 5,400 |
2012/07/27 | 1,445 | 1,448 | 1,442 | 1,443 | +1 | +0.1% | 4,400 |
2012/07/26 | 1,444 | 1,445 | 1,442 | 1,442 | -2 | -0.1% | 4,900 |
2012/07/25 | 1,439 | 1,445 | 1,439 | 1,444 | +2 | +0.1% | 9,500 |
2012/07/24 | 1,440 | 1,446 | 1,439 | 1,442 | +1 | +0.1% | 11,800 |
2012/07/23 | 1,451 | 1,451 | 1,441 | 1,441 | -6 | -0.4% | 10,200 |
2012/07/20 | 1,454 | 1,454 | 1,443 | 1,447 | +3 | +0.2% | 5,600 |
2012/07/19 | 1,448 | 1,450 | 1,443 | 1,444 | +4 | +0.3% | 4,700 |
2012/07/18 | 1,451 | 1,451 | 1,440 | 1,440 | -14 | -1% | 5,800 |
2012/07/17 | 1,450 | 1,461 | 1,449 | 1,454 | +19 | +1.3% | 15,400 |
2012/07/13 | 1,442 | 1,445 | 1,435 | 1,435 | -2 | -0.1% | 7,100 |
2012/07/12 | 1,440 | 1,443 | 1,434 | 1,437 | +1 | +0.1% | 10,700 |
2012/07/11 | 1,436 | 1,438 | 1,433 | 1,436 | -2 | -0.1% | 3,800 |
2012/07/10 | 1,436 | 1,438 | 1,432 | 1,438 | -1 | -0.1% | 9,400 |
2012/07/09 | 1,441 | 1,445 | 1,439 | 1,439 | -10 | -0.7% | 6,600 |
2012/07/06 | 1,445 | 1,449 | 1,443 | 1,449 | +4 | +0.3% | 7,800 |
2012/07/05 | 1,434 | 1,448 | 1,434 | 1,445 | +1 | +0.1% | 7,300 |
2012/07/04 | 1,440 | 1,446 | 1,435 | 1,444 | +4 | +0.3% | 11,600 |
2012/07/03 | 1,447 | 1,447 | 1,438 | 1,440 | -7 | -0.5% | 10,500 |
2012/07/02 | 1,454 | 1,458 | 1,447 | 1,447 | -6 | -0.4% | 24,200 |
2012/06/29 | 1,454 | 1,454 | 1,445 | 1,453 | +12 | +0.8% | 31,100 |
2012/06/28 | 1,441 | 1,444 | 1,432 | 1,441 | -2 | -0.1% | 18,700 |
2012/06/27 | 1,424 | 1,450 | 1,422 | 1,443 | ±0 | ±0% | 101,200 |
2012/06/26 | 1,452 | 1,459 | 1,443 | 1,443 | -17 | -1.2% | 245,900 |
2012/06/25 | 1,460 | 1,465 | 1,458 | 1,460 | -1 | -0.1% | 44,700 |
2012/06/22 | 1,463 | 1,467 | 1,461 | 1,461 | -4 | -0.3% | 17,000 |
2012/06/21 | 1,465 | 1,468 | 1,460 | 1,465 | ±0 | ±0% | 13,200 |
2012/06/20 | 1,461 | 1,465 | 1,459 | 1,465 | +6 | +0.4% | 16,400 |
2012/06/19 | 1,460 | 1,463 | 1,457 | 1,459 | ±0 | ±0% | 10,700 |
2012/06/18 | 1,460 | 1,464 | 1,450 | 1,459 | +7 | +0.5% | 17,100 |
2012/06/15 | 1,463 | 1,464 | 1,451 | 1,452 | -10 | -0.7% | 14,100 |
2012/06/14 | 1,470 | 1,470 | 1,458 | 1,462 | -10 | -0.7% | 10,000 |
2012/06/13 | 1,468 | 1,475 | 1,460 | 1,472 | +5 | +0.3% | 12,500 |
2012/06/12 | 1,465 | 1,467 | 1,459 | 1,467 | -1 | -0.1% | 4,300 |
2012/06/11 | 1,477 | 1,477 | 1,467 | 1,468 | ±0 | ±0% | 9,900 |
2012/06/08 | 1,473 | 1,473 | 1,461 | 1,468 | +5 | +0.3% | 12,900 |
2012/06/07 | 1,465 | 1,467 | 1,456 | 1,463 | +1 | +0.1% | 7,100 |
3001~
3050
件表示中 / 4079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 | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64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 |
RIZAP G | 23,400円 | +6.9% | - | 0.00% | 69.85倍 | 2.98倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
アトム | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10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 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00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 | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57倍 | 2.80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