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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,380 | 1,384 | 1,378 | 1,382 | +5 | +0.4% | 7,800 |
| 2012/03/22 | 1,375 | 1,385 | 1,368 | 1,377 | +7 | +0.5% | 13,800 |
| 2012/03/21 | 1,352 | 1,370 | 1,352 | 1,370 | +24 | +1.8% | 16,300 |
| 2012/03/19 | 1,348 | 1,349 | 1,341 | 1,346 | +9 | +0.7% | 9,700 |
| 2012/03/16 | 1,330 | 1,337 | 1,329 | 1,337 | +8 | +0.6% | 7,700 |
| 2012/03/15 | 1,325 | 1,333 | 1,325 | 1,329 | +5 | +0.4% | 5,400 |
| 2012/03/14 | 1,325 | 1,338 | 1,324 | 1,324 | ±0 | ±0% | 14,300 |
| 2012/03/13 | 1,330 | 1,330 | 1,322 | 1,324 | -1 | -0.1% | 6,500 |
| 2012/03/12 | 1,330 | 1,331 | 1,321 | 1,325 | +5 | +0.4% | 10,900 |
| 2012/03/09 | 1,314 | 1,325 | 1,311 | 1,320 | +14 | +1.1% | 11,900 |
| 2012/03/08 | 1,306 | 1,310 | 1,305 | 1,306 | ±0 | ±0% | 5,000 |
| 2012/03/07 | 1,300 | 1,306 | 1,290 | 1,306 | +5 | +0.4% | 10,000 |
| 2012/03/06 | 1,311 | 1,312 | 1,300 | 1,301 | -3 | -0.2% | 8,900 |
| 2012/03/05 | 1,297 | 1,308 | 1,297 | 1,304 | +7 | +0.5% | 7,300 |
| 2012/03/02 | 1,288 | 1,297 | 1,283 | 1,297 | +9 | +0.7% | 5,200 |
| 2012/03/01 | 1,289 | 1,291 | 1,285 | 1,288 | ±0 | ±0% | 4,000 |
| 2012/02/29 | 1,295 | 1,297 | 1,287 | 1,288 | +2 | +0.2% | 6,000 |
| 2012/02/28 | 1,293 | 1,299 | 1,280 | 1,286 | -7 | -0.5% | 13,100 |
| 2012/02/27 | 1,292 | 1,293 | 1,286 | 1,293 | +4 | +0.3% | 12,000 |
| 2012/02/24 | 1,292 | 1,292 | 1,287 | 1,289 | +3 | +0.2% | 5,800 |
| 2012/02/23 | 1,291 | 1,292 | 1,286 | 1,286 | -3 | -0.2% | 5,400 |
| 2012/02/22 | 1,285 | 1,289 | 1,281 | 1,289 | +4 | +0.3% | 8,300 |
| 2012/02/21 | 1,291 | 1,291 | 1,285 | 1,285 | -6 | -0.5% | 10,300 |
| 2012/02/20 | 1,296 | 1,298 | 1,287 | 1,291 | +7 | +0.5% | 12,100 |
| 2012/02/17 | 1,290 | 1,291 | 1,275 | 1,284 | +3 | +0.2% | 15,100 |
| 2012/02/16 | 1,293 | 1,293 | 1,275 | 1,281 | -2 | -0.2% | 5,300 |
| 2012/02/15 | 1,280 | 1,289 | 1,276 | 1,283 | +7 | +0.5% | 12,800 |
| 2012/02/14 | 1,294 | 1,297 | 1,274 | 1,276 | -15 | -1.2% | 14,200 |
| 2012/02/13 | 1,298 | 1,298 | 1,286 | 1,291 | +6 | +0.5% | 3,500 |
| 2012/02/10 | 1,283 | 1,294 | 1,283 | 1,285 | +4 | +0.3% | 5,000 |
| 2012/02/09 | 1,291 | 1,295 | 1,281 | 1,281 | -9 | -0.7% | 5,300 |
| 2012/02/08 | 1,288 | 1,294 | 1,277 | 1,290 | +2 | +0.2% | 4,800 |
| 2012/02/07 | 1,284 | 1,288 | 1,278 | 1,288 | ±0 | ±0% | 5,800 |
| 2012/02/06 | 1,299 | 1,299 | 1,282 | 1,288 | +2 | +0.2% | 5,300 |
| 2012/02/03 | 1,292 | 1,300 | 1,283 | 1,286 | -5 | -0.4% | 6,600 |
| 2012/02/02 | 1,284 | 1,299 | 1,284 | 1,291 | ±0 | ±0% | 5,000 |
| 2012/02/01 | 1,305 | 1,315 | 1,282 | 1,291 | -9 | -0.7% | 5,900 |
| 2012/01/31 | 1,304 | 1,309 | 1,295 | 1,300 | +20 | +1.6% | 6,400 |
| 2012/01/30 | 1,330 | 1,330 | 1,280 | 1,280 | -55 | -4.1% | 26,700 |
| 2012/01/27 | 1,299 | 1,341 | 1,296 | 1,335 | +41 | +3.2% | 29,800 |
| 2012/01/26 | 1,290 | 1,299 | 1,287 | 1,294 | ±0 | ±0% | 8,400 |
| 2012/01/25 | 1,297 | 1,297 | 1,290 | 1,294 | -2 | -0.2% | 4,000 |
| 2012/01/24 | 1,293 | 1,296 | 1,290 | 1,296 | +9 | +0.7% | 3,000 |
| 2012/01/23 | 1,300 | 1,300 | 1,281 | 1,287 | +8 | +0.6% | 6,600 |
| 2012/01/20 | 1,285 | 1,310 | 1,279 | 1,279 | -1 | -0.1% | 15,400 |
| 2012/01/19 | 1,283 | 1,283 | 1,275 | 1,280 | +3 | +0.2% | 3,400 |
| 2012/01/18 | 1,280 | 1,280 | 1,275 | 1,277 | ±0 | ±0% | 2,000 |
| 2012/01/17 | 1,279 | 1,280 | 1,275 | 1,277 | -2 | -0.2% | 2,500 |
| 2012/01/16 | 1,280 | 1,286 | 1,276 | 1,279 | -11 | -0.9% | 2,700 |
| 2012/01/13 | 1,272 | 1,290 | 1,272 | 1,290 | +6 | +0.5% | 9,600 |
3101～
3150
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
