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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,300 | 1,300 | 1,251 | 1,251 | -49 | -3.8% | 18,200 |
| 2011/08/11 | 1,250 | 1,300 | 1,230 | 1,300 | +27 | +2.1% | 12,200 |
| 2011/08/10 | 1,281 | 1,281 | 1,250 | 1,273 | +52 | +4.3% | 11,900 |
| 2011/08/09 | 1,229 | 1,229 | 1,150 | 1,221 | -33 | -2.6% | 21,700 |
| 2011/08/08 | 1,270 | 1,279 | 1,254 | 1,254 | -10 | -0.8% | 15,100 |
| 2011/08/05 | 1,302 | 1,307 | 1,262 | 1,264 | -85 | -6.3% | 33,300 |
| 2011/08/04 | 1,335 | 1,366 | 1,335 | 1,349 | +8 | +0.6% | 4,700 |
| 2011/08/03 | 1,350 | 1,358 | 1,334 | 1,341 | -27 | -2% | 8,400 |
| 2011/08/02 | 1,365 | 1,369 | 1,357 | 1,368 | -5 | -0.4% | 3,000 |
| 2011/08/01 | 1,351 | 1,373 | 1,351 | 1,373 | +23 | +1.7% | 9,900 |
| 2011/07/29 | 1,340 | 1,398 | 1,333 | 1,350 | -20 | -1.5% | 89,800 |
| 2011/07/28 | 1,427 | 1,435 | 1,345 | 1,370 | -57 | -4% | 51,500 |
| 2011/07/27 | 1,417 | 1,427 | 1,403 | 1,427 | +11 | +0.8% | 37,500 |
| 2011/07/26 | 1,404 | 1,421 | 1,390 | 1,416 | +12 | +0.9% | 10,900 |
| 2011/07/25 | 1,386 | 1,405 | 1,386 | 1,404 | +16 | +1.2% | 11,000 |
| 2011/07/22 | 1,340 | 1,388 | 1,323 | 1,388 | +48 | +3.6% | 28,500 |
| 2011/07/21 | 1,372 | 1,372 | 1,322 | 1,340 | -40 | -2.9% | 50,700 |
| 2011/07/20 | 1,390 | 1,399 | 1,370 | 1,380 | -15 | -1.1% | 24,300 |
| 2011/07/19 | 1,408 | 1,415 | 1,395 | 1,395 | -26 | -1.8% | 18,400 |
| 2011/07/15 | 1,430 | 1,430 | 1,403 | 1,421 | -19 | -1.3% | 18,500 |
| 2011/07/14 | 1,438 | 1,449 | 1,434 | 1,440 | +2 | +0.1% | 10,200 |
| 2011/07/13 | 1,430 | 1,446 | 1,427 | 1,438 | +8 | +0.6% | 8,000 |
| 2011/07/12 | 1,447 | 1,459 | 1,430 | 1,430 | -16 | -1.1% | 28,400 |
| 2011/07/11 | 1,448 | 1,457 | 1,444 | 1,446 | -8 | -0.6% | 18,200 |
| 2011/07/08 | 1,455 | 1,461 | 1,448 | 1,454 | +3 | +0.2% | 61,300 |
| 2011/07/07 | 1,449 | 1,452 | 1,441 | 1,451 | -1 | -0.1% | 33,700 |
| 2011/07/06 | 1,447 | 1,452 | 1,438 | 1,452 | +5 | +0.3% | 41,000 |
| 2011/07/05 | 1,432 | 1,448 | 1,429 | 1,447 | +18 | +1.3% | 34,400 |
| 2011/07/04 | 1,401 | 1,429 | 1,395 | 1,429 | +41 | +3% | 31,800 |
| 2011/07/01 | 1,377 | 1,388 | 1,368 | 1,388 | +26 | +1.9% | 12,900 |
| 2011/06/30 | 1,362 | 1,380 | 1,362 | 1,362 | +1 | +0.1% | 16,500 |
| 2011/06/29 | 1,373 | 1,375 | 1,355 | 1,361 | -19 | -1.4% | 26,100 |
| 2011/06/28 | 1,370 | 1,390 | 1,357 | 1,380 | -36 | -2.5% | 33,900 |
| 2011/06/27 | 1,422 | 1,422 | 1,400 | 1,416 | -19 | -1.3% | 49,300 |
| 2011/06/24 | 1,443 | 1,457 | 1,432 | 1,435 | -3 | -0.2% | 22,700 |
| 2011/06/23 | 1,435 | 1,449 | 1,435 | 1,438 | +5 | +0.3% | 10,000 |
| 2011/06/22 | 1,425 | 1,440 | 1,424 | 1,433 | +13 | +0.9% | 9,500 |
| 2011/06/21 | 1,429 | 1,432 | 1,400 | 1,420 | +24 | +1.7% | 6,400 |
| 2011/06/20 | 1,435 | 1,435 | 1,375 | 1,396 | -40 | -2.8% | 16,000 |
| 2011/06/17 | 1,451 | 1,451 | 1,436 | 1,436 | -7 | -0.5% | 5,300 |
| 2011/06/16 | 1,444 | 1,460 | 1,443 | 1,443 | -1 | -0.1% | 6,300 |
| 2011/06/15 | 1,475 | 1,475 | 1,444 | 1,444 | -35 | -2.4% | 10,700 |
| 2011/06/14 | 1,433 | 1,479 | 1,432 | 1,479 | +37 | +2.6% | 12,400 |
| 2011/06/13 | 1,479 | 1,479 | 1,434 | 1,442 | -23 | -1.6% | 19,600 |
| 2011/06/10 | 1,510 | 1,510 | 1,465 | 1,465 | -34 | -2.3% | 13,200 |
| 2011/06/09 | 1,500 | 1,510 | 1,489 | 1,499 | +9 | +0.6% | 23,900 |
| 2011/06/08 | 1,517 | 1,524 | 1,490 | 1,490 | -47 | -3.1% | 34,600 |
| 2011/06/07 | 1,519 | 1,560 | 1,510 | 1,537 | +47 | +3.2% | 54,200 |
| 2011/06/06 | 1,505 | 1,505 | 1,485 | 1,490 | -15 | -1% | 8,400 |
| 2011/06/03 | 1,510 | 1,515 | 1,500 | 1,505 | +6 | +0.4% | 7,200 |
3251～
3300
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
