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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,150 | 1,175 | 1,148 | 1,160 | ±0 | ±0% | 6,500 |
| 2010/12/30 | 1,165 | 1,165 | 1,150 | 1,160 | -5 | -0.4% | 2,400 |
| 2010/12/29 | 1,136 | 1,165 | 1,128 | 1,165 | +25 | +2.2% | 6,800 |
| 2010/12/28 | 1,111 | 1,140 | 1,101 | 1,140 | -70 | -5.8% | 17,300 |
| 2010/12/27 | 1,207 | 1,210 | 1,204 | 1,210 | +3 | +0.2% | 13,700 |
| 2010/12/24 | 1,207 | 1,210 | 1,200 | 1,207 | -1 | -0.1% | 17,300 |
| 2010/12/22 | 1,203 | 1,209 | 1,202 | 1,208 | -2 | -0.2% | 6,200 |
| 2010/12/21 | 1,205 | 1,210 | 1,200 | 1,210 | -2 | -0.2% | 13,300 |
| 2010/12/20 | 1,211 | 1,212 | 1,205 | 1,212 | -1 | -0.1% | 7,900 |
| 2010/12/17 | 1,212 | 1,214 | 1,209 | 1,213 | +1 | +0.1% | 8,400 |
| 2010/12/16 | 1,209 | 1,215 | 1,208 | 1,212 | +3 | +0.2% | 8,900 |
| 2010/12/15 | 1,214 | 1,215 | 1,209 | 1,209 | ±0 | ±0% | 4,000 |
| 2010/12/14 | 1,201 | 1,210 | 1,201 | 1,209 | +1 | +0.1% | 7,800 |
| 2010/12/13 | 1,202 | 1,208 | 1,201 | 1,208 | +6 | +0.5% | 14,600 |
| 2010/12/10 | 1,190 | 1,208 | 1,187 | 1,202 | -2 | -0.2% | 11,200 |
| 2010/12/09 | 1,200 | 1,207 | 1,199 | 1,204 | -2 | -0.2% | 11,600 |
| 2010/12/08 | 1,200 | 1,220 | 1,199 | 1,206 | +6 | +0.5% | 9,800 |
| 2010/12/07 | 1,187 | 1,200 | 1,182 | 1,200 | +25 | +2.1% | 6,900 |
| 2010/12/06 | 1,172 | 1,175 | 1,165 | 1,175 | +28 | +2.4% | 5,600 |
| 2010/12/03 | 1,128 | 1,158 | 1,127 | 1,147 | +19 | +1.7% | 18,600 |
| 2010/12/02 | 1,120 | 1,128 | 1,114 | 1,128 | ±0 | ±0% | 9,700 |
| 2010/12/01 | 1,145 | 1,145 | 1,100 | 1,128 | -29 | -2.5% | 11,500 |
| 2010/11/30 | 1,194 | 1,194 | 1,152 | 1,157 | -33 | -2.8% | 12,800 |
| 2010/11/29 | 1,209 | 1,209 | 1,160 | 1,190 | -26 | -2.1% | 8,600 |
| 2010/11/26 | 1,227 | 1,232 | 1,201 | 1,216 | -10.7 | -0.9% | 7,600 |
| 2010/11/25 | 1,201.7 | 1,226.7 | 1,166.7 | 1,226.7 | +20 | +1.7% | 8,400 |
| 2010/11/24 | 1,193.3 | 1,236.7 | 1,193.3 | 1,206.7 | +16.7 | +1.4% | 14,100 |
| 2010/11/22 | 1,176.7 | 1,198.3 | 1,168.3 | 1,190 | +33.3 | +2.9% | 11,100 |
| 2010/11/19 | 1,133.3 | 1,156.7 | 1,130 | 1,156.7 | +26.7 | +2.4% | 8,400 |
| 2010/11/18 | 1,126.7 | 1,130 | 1,121.7 | 1,130 | +3.3 | +0.3% | 6,000 |
| 2010/11/17 | 1,126.7 | 1,133.3 | 1,115 | 1,126.7 | +6.7 | +0.6% | 7,500 |
| 2010/11/16 | 1,110 | 1,131.7 | 1,108.3 | 1,120 | +10 | +0.9% | 2,400 |
| 2010/11/15 | 1,128.3 | 1,128.3 | 1,083.3 | 1,110 | -16.7 | -1.5% | 10,500 |
| 2010/11/12 | 1,070 | 1,133.3 | 1,070 | 1,126.7 | +83.4 | +8% | 23,100 |
| 2010/11/11 | 1,033.3 | 1,055 | 1,033.3 | 1,043.3 | +20 | +2% | 9,000 |
| 2010/11/10 | 993.7 | 1,023.3 | 973.3 | 1,023.3 | +16.6 | +1.6% | 26,100 |
| 2010/11/09 | 1,013.3 | 1,015 | 1,006.7 | 1,006.7 | -6.6 | -0.7% | 5,700 |
| 2010/11/08 | 1,010 | 1,013.3 | 1,008.3 | 1,013.3 | +6.6 | +0.7% | 1,800 |
| 2010/11/05 | 1,008.3 | 1,008.3 | 1,006.7 | 1,006.7 | -3.3 | -0.3% | 900 |
| 2010/11/04 | 1,006.7 | 1,010 | 1,006.7 | 1,010 | +3.3 | +0.3% | 900 |
| 2010/11/02 | 1,013.3 | 1,013.3 | 1,006.7 | 1,006.7 | -1.6 | -0.2% | 600 |
| 2010/11/01 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | +1.6 | +0.2% | 300 |
| 2010/10/29 | 1,008.3 | 1,010 | 1,006.7 | 1,006.7 | ±0 | ±0% | 3,600 |
| 2010/10/28 | 1,006.7 | 1,006.7 | 1,006.7 | 1,006.7 | +1.7 | +0.2% | 1,500 |
| 2010/10/27 | 1,010 | 1,010 | 1,005 | 1,005 | -1.7 | -0.2% | 3,600 |
| 2010/10/26 | 1,006.7 | 1,006.7 | 1,006.7 | 1,006.7 | +1.7 | +0.2% | 900 |
| 2010/10/25 | 1,003.3 | 1,006.7 | 1,003.3 | 1,005 | +1.7 | +0.2% | 1,200 |
| 2010/10/22 | 1,010 | 1,010 | 1,000 | 1,003.3 | -6.7 | -0.7% | 4,500 |
| 2010/10/21 | 1,013.3 | 1,013.3 | 1,010 | 1,010 | ±0 | ±0% | 3,300 |
| 2010/10/20 | 1,015 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 4,200 |
3401～
3450
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
