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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 1,492 | 1,510 | 1,477 | 1,499 | -9 | -0.6% | 10,700 |
2011/06/01 | 1,510 | 1,515 | 1,492 | 1,508 | +8 | +0.5% | 15,300 |
2011/05/31 | 1,508 | 1,532 | 1,500 | 1,500 | +18 | +1.2% | 20,200 |
2011/05/30 | 1,440 | 1,488 | 1,440 | 1,482 | +50 | +3.5% | 33,700 |
2011/05/27 | 1,359 | 1,432 | 1,358 | 1,432 | +82 | +6.1% | 29,600 |
2011/05/26 | 1,336 | 1,359 | 1,334 | 1,350 | +14 | +1% | 8,700 |
2011/05/25 | 1,316 | 1,338 | 1,316 | 1,336 | -2 | -0.1% | 3,100 |
2011/05/24 | 1,332 | 1,338 | 1,316 | 1,338 | +6 | +0.5% | 6,300 |
2011/05/23 | 1,342 | 1,344 | 1,310 | 1,332 | -8 | -0.6% | 9,400 |
2011/05/20 | 1,342 | 1,345 | 1,335 | 1,340 | -2 | -0.1% | 5,100 |
2011/05/19 | 1,353 | 1,353 | 1,342 | 1,342 | -11 | -0.8% | 5,300 |
2011/05/18 | 1,348 | 1,354 | 1,340 | 1,353 | +6 | +0.4% | 2,900 |
2011/05/17 | 1,351 | 1,351 | 1,331 | 1,347 | -4 | -0.3% | 7,600 |
2011/05/16 | 1,345 | 1,360 | 1,330 | 1,351 | +1 | +0.1% | 9,600 |
2011/05/13 | 1,370 | 1,385 | 1,339 | 1,350 | -19 | -1.4% | 13,800 |
2011/05/12 | 1,351 | 1,369 | 1,347 | 1,369 | +19 | +1.4% | 13,400 |
2011/05/11 | 1,321 | 1,369 | 1,321 | 1,350 | +30 | +2.3% | 17,700 |
2011/05/10 | 1,320 | 1,325 | 1,311 | 1,320 | -5 | -0.4% | 10,800 |
2011/05/09 | 1,295 | 1,325 | 1,291 | 1,325 | +37 | +2.9% | 11,500 |
2011/05/06 | 1,292 | 1,292 | 1,282 | 1,288 | -4 | -0.3% | 2,500 |
2011/05/02 | 1,288 | 1,292 | 1,280 | 1,292 | +11 | +0.9% | 2,100 |
2011/04/28 | 1,300 | 1,300 | 1,281 | 1,281 | -17 | -1.3% | 7,900 |
2011/04/27 | 1,300 | 1,302 | 1,294 | 1,298 | -2 | -0.2% | 7,500 |
2011/04/26 | 1,290 | 1,304 | 1,290 | 1,300 | +10 | +0.8% | 9,100 |
2011/04/25 | 1,293 | 1,293 | 1,265 | 1,290 | -6 | -0.5% | 5,900 |
2011/04/22 | 1,270 | 1,298 | 1,247 | 1,296 | +26 | +2% | 11,500 |
2011/04/21 | 1,224 | 1,280 | 1,220 | 1,270 | +52 | +4.3% | 9,000 |
2011/04/20 | 1,209 | 1,220 | 1,200 | 1,218 | +7 | +0.6% | 7,800 |
2011/04/19 | 1,204 | 1,212 | 1,190 | 1,211 | +3 | +0.2% | 7,100 |
2011/04/18 | 1,216 | 1,219 | 1,200 | 1,208 | -2 | -0.2% | 7,400 |
2011/04/15 | 1,224 | 1,224 | 1,200 | 1,210 | -5 | -0.4% | 8,100 |
2011/04/14 | 1,210 | 1,221 | 1,210 | 1,215 | +14 | +1.2% | 2,900 |
2011/04/13 | 1,201 | 1,216 | 1,200 | 1,201 | -9 | -0.7% | 4,200 |
2011/04/12 | 1,220 | 1,223 | 1,200 | 1,210 | -10 | -0.8% | 5,800 |
2011/04/11 | 1,219 | 1,220 | 1,205 | 1,220 | +20 | +1.7% | 5,000 |
2011/04/08 | 1,184 | 1,200 | 1,181 | 1,200 | +12 | +1% | 2,300 |
2011/04/07 | 1,175 | 1,194 | 1,170 | 1,188 | +3 | +0.3% | 3,400 |
2011/04/06 | 1,185 | 1,185 | 1,170 | 1,185 | -10 | -0.8% | 4,300 |
2011/04/05 | 1,205 | 1,210 | 1,180 | 1,195 | -15 | -1.2% | 6,600 |
2011/04/04 | 1,220 | 1,240 | 1,201 | 1,210 | -10 | -0.8% | 4,400 |
2011/04/01 | 1,216 | 1,220 | 1,210 | 1,220 | +7 | +0.6% | 7,400 |
2011/03/31 | 1,179 | 1,213 | 1,179 | 1,213 | +39 | +3.3% | 3,500 |
2011/03/30 | 1,175 | 1,175 | 1,158 | 1,174 | +14 | +1.2% | 8,400 |
2011/03/29 | 1,157 | 1,217 | 1,157 | 1,160 | -5 | -0.4% | 5,200 |
2011/03/28 | 1,155 | 1,180 | 1,150 | 1,165 | +10 | +0.9% | 11,100 |
2011/03/25 | 1,171 | 1,182 | 1,155 | 1,155 | -25 | -2.1% | 5,700 |
2011/03/24 | 1,185 | 1,191 | 1,161 | 1,180 | -3 | -0.3% | 6,500 |
2011/03/23 | 1,200 | 1,212 | 1,180 | 1,183 | -2 | -0.2% | 8,000 |
2011/03/22 | 1,225 | 1,225 | 1,150 | 1,185 | +50 | +4.4% | 10,300 |
2011/03/18 | 1,085 | 1,145 | 1,075 | 1,135 | +60 | +5.6% | 11,400 |
3301~
3350
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