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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,280 | 1,286 | 1,274 | 1,284 | +7 | +0.5% | 9,400 |
| 2012/01/11 | 1,282 | 1,282 | 1,274 | 1,277 | -1 | -0.1% | 4,800 |
| 2012/01/10 | 1,282 | 1,282 | 1,265 | 1,278 | -4 | -0.3% | 4,400 |
| 2012/01/06 | 1,270 | 1,282 | 1,270 | 1,282 | +7 | +0.5% | 8,300 |
| 2012/01/05 | 1,270 | 1,277 | 1,268 | 1,275 | +7 | +0.6% | 7,100 |
| 2012/01/04 | 1,270 | 1,275 | 1,264 | 1,268 | -2 | -0.2% | 6,100 |
| 2011/12/30 | 1,268 | 1,270 | 1,262 | 1,270 | +3 | +0.2% | 5,600 |
| 2011/12/29 | 1,270 | 1,270 | 1,260 | 1,267 | -4 | -0.3% | 7,800 |
| 2011/12/28 | 1,256 | 1,279 | 1,253 | 1,271 | -26 | -2% | 26,600 |
| 2011/12/27 | 1,298 | 1,300 | 1,290 | 1,297 | -7 | -0.5% | 32,300 |
| 2011/12/26 | 1,300 | 1,304 | 1,297 | 1,304 | +5 | +0.4% | 17,100 |
| 2011/12/22 | 1,300 | 1,304 | 1,298 | 1,299 | -7 | -0.5% | 8,600 |
| 2011/12/21 | 1,300 | 1,306 | 1,298 | 1,306 | -1 | -0.1% | 11,500 |
| 2011/12/20 | 1,312 | 1,313 | 1,299 | 1,307 | -2 | -0.2% | 8,100 |
| 2011/12/19 | 1,305 | 1,310 | 1,301 | 1,309 | +8 | +0.6% | 7,900 |
| 2011/12/16 | 1,301 | 1,310 | 1,299 | 1,301 | -3 | -0.2% | 9,000 |
| 2011/12/15 | 1,300 | 1,308 | 1,300 | 1,304 | -2 | -0.2% | 6,700 |
| 2011/12/14 | 1,302 | 1,308 | 1,300 | 1,306 | +5 | +0.4% | 5,000 |
| 2011/12/13 | 1,296 | 1,304 | 1,296 | 1,301 | +5 | +0.4% | 5,800 |
| 2011/12/12 | 1,296 | 1,307 | 1,293 | 1,296 | ±0 | ±0% | 12,500 |
| 2011/12/09 | 1,290 | 1,296 | 1,285 | 1,296 | +11 | +0.9% | 6,000 |
| 2011/12/08 | 1,283 | 1,287 | 1,283 | 1,285 | +2 | +0.2% | 4,400 |
| 2011/12/07 | 1,285 | 1,291 | 1,278 | 1,283 | -8 | -0.6% | 11,500 |
| 2011/12/06 | 1,297 | 1,297 | 1,289 | 1,291 | -6 | -0.5% | 4,200 |
| 2011/12/05 | 1,288 | 1,297 | 1,288 | 1,297 | +9 | +0.7% | 6,700 |
| 2011/12/02 | 1,292 | 1,298 | 1,288 | 1,288 | -6 | -0.5% | 6,700 |
| 2011/12/01 | 1,296 | 1,302 | 1,289 | 1,294 | -2 | -0.2% | 9,700 |
| 2011/11/30 | 1,295 | 1,296 | 1,290 | 1,296 | ±0 | ±0% | 3,100 |
| 2011/11/29 | 1,291 | 1,296 | 1,284 | 1,296 | +5 | +0.4% | 5,300 |
| 2011/11/28 | 1,286 | 1,295 | 1,285 | 1,291 | +15 | +1.2% | 3,900 |
| 2011/11/25 | 1,290 | 1,291 | 1,274 | 1,276 | -4 | -0.3% | 12,100 |
| 2011/11/24 | 1,277 | 1,296 | 1,277 | 1,280 | -18 | -1.4% | 4,300 |
| 2011/11/22 | 1,278 | 1,298 | 1,277 | 1,298 | +20 | +1.6% | 4,200 |
| 2011/11/21 | 1,280 | 1,282 | 1,276 | 1,278 | +5 | +0.4% | 2,800 |
| 2011/11/18 | 1,293 | 1,293 | 1,267 | 1,273 | +6 | +0.5% | 3,300 |
| 2011/11/17 | 1,282 | 1,283 | 1,250 | 1,267 | -22 | -1.7% | 10,300 |
| 2011/11/16 | 1,285 | 1,295 | 1,285 | 1,289 | -26 | -2% | 11,200 |
| 2011/11/15 | 1,300 | 1,315 | 1,295 | 1,315 | +5 | +0.4% | 8,900 |
| 2011/11/14 | 1,300 | 1,310 | 1,297 | 1,310 | +10 | +0.8% | 3,600 |
| 2011/11/11 | 1,300 | 1,308 | 1,293 | 1,300 | -8 | -0.6% | 5,000 |
| 2011/11/10 | 1,315 | 1,315 | 1,290 | 1,308 | -11 | -0.8% | 8,900 |
| 2011/11/09 | 1,315 | 1,334 | 1,311 | 1,319 | -1 | -0.1% | 5,400 |
| 2011/11/08 | 1,320 | 1,335 | 1,312 | 1,320 | +1 | +0.1% | 7,900 |
| 2011/11/07 | 1,309 | 1,319 | 1,309 | 1,319 | +10 | +0.8% | 4,200 |
| 2011/11/04 | 1,307 | 1,314 | 1,307 | 1,309 | +2 | +0.2% | 2,000 |
| 2011/11/02 | 1,305 | 1,315 | 1,300 | 1,307 | +2 | +0.2% | 5,100 |
| 2011/11/01 | 1,301 | 1,320 | 1,301 | 1,305 | -11 | -0.8% | 5,000 |
| 2011/10/31 | 1,320 | 1,345 | 1,316 | 1,316 | +12 | +0.9% | 6,800 |
| 2011/10/28 | 1,300 | 1,306 | 1,296 | 1,304 | +9 | +0.7% | 7,900 |
| 2011/10/27 | 1,291 | 1,295 | 1,281 | 1,295 | +12 | +0.9% | 3,500 |
3151～
3200
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
