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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 1,499 | 1,506 | 1,479 | 1,486 | -4 | -0.3% | 29,600 |
| 2012/05/10 | 1,441 | 1,495 | 1,441 | 1,490 | +45 | +3.1% | 40,800 |
| 2012/05/09 | 1,450 | 1,454 | 1,440 | 1,445 | -11 | -0.8% | 17,100 |
| 2012/05/08 | 1,457 | 1,457 | 1,438 | 1,456 | +11 | +0.8% | 8,900 |
| 2012/05/07 | 1,443 | 1,445 | 1,430 | 1,445 | -3 | -0.2% | 13,000 |
| 2012/05/02 | 1,440 | 1,459 | 1,440 | 1,448 | +1 | +0.1% | 8,400 |
| 2012/05/01 | 1,469 | 1,471 | 1,444 | 1,447 | -13 | -0.9% | 10,800 |
| 2012/04/27 | 1,457 | 1,474 | 1,455 | 1,460 | +1 | +0.1% | 15,000 |
| 2012/04/26 | 1,463 | 1,470 | 1,456 | 1,459 | -3 | -0.2% | 9,500 |
| 2012/04/25 | 1,457 | 1,472 | 1,454 | 1,462 | +10 | +0.7% | 9,600 |
| 2012/04/24 | 1,479 | 1,479 | 1,447 | 1,452 | -29 | -2% | 19,800 |
| 2012/04/23 | 1,480 | 1,499 | 1,475 | 1,481 | +11 | +0.7% | 14,800 |
| 2012/04/20 | 1,458 | 1,470 | 1,455 | 1,470 | +17 | +1.2% | 17,600 |
| 2012/04/19 | 1,450 | 1,455 | 1,448 | 1,453 | +7 | +0.5% | 13,800 |
| 2012/04/18 | 1,449 | 1,450 | 1,444 | 1,446 | +2 | +0.1% | 9,700 |
| 2012/04/17 | 1,449 | 1,449 | 1,434 | 1,444 | -5 | -0.3% | 10,800 |
| 2012/04/16 | 1,435 | 1,449 | 1,435 | 1,449 | +19 | +1.3% | 11,800 |
| 2012/04/13 | 1,425 | 1,430 | 1,418 | 1,430 | +15 | +1.1% | 11,100 |
| 2012/04/12 | 1,401 | 1,415 | 1,401 | 1,415 | +16 | +1.1% | 4,900 |
| 2012/04/11 | 1,399 | 1,405 | 1,395 | 1,399 | -15 | -1.1% | 8,200 |
| 2012/04/10 | 1,394 | 1,420 | 1,394 | 1,414 | +15 | +1.1% | 6,900 |
| 2012/04/09 | 1,405 | 1,411 | 1,388 | 1,399 | -11 | -0.8% | 10,800 |
| 2012/04/06 | 1,410 | 1,416 | 1,405 | 1,410 | +3 | +0.2% | 7,900 |
| 2012/04/05 | 1,396 | 1,408 | 1,386 | 1,407 | -2 | -0.1% | 10,900 |
| 2012/04/04 | 1,445 | 1,445 | 1,395 | 1,409 | -38 | -2.6% | 18,900 |
| 2012/04/03 | 1,448 | 1,449 | 1,436 | 1,447 | +3 | +0.2% | 15,800 |
| 2012/04/02 | 1,445 | 1,450 | 1,435 | 1,444 | +15 | +1% | 22,900 |
| 2012/03/30 | 1,420 | 1,429 | 1,420 | 1,429 | +24 | +1.7% | 17,300 |
| 2012/03/29 | 1,376 | 1,405 | 1,376 | 1,405 | +27 | +2% | 15,100 |
| 2012/03/28 | 1,366 | 1,378 | 1,366 | 1,378 | +8 | +0.6% | 11,200 |
| 2012/03/27 | 1,376 | 1,382 | 1,361 | 1,370 | -6 | -0.4% | 18,200 |
| 2012/03/26 | 1,380 | 1,383 | 1,376 | 1,376 | -6 | -0.4% | 11,700 |
| 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 |
3251～
3300
件表示中 / 4261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 | 437,000円 | +18.8% | +17.3% | 0.92% | 22.70倍 | 4.18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 |
| コメリ | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 212,000円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 壱番屋 | 99,100円 | +10.3% | +5.9% | 1.61% | 47.92倍 | 4.93倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| くら寿司 | 377,000円 | +3.4% | -16.5% | 0.53% | 44.07倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
