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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 3,400 | 3,480 | 3,385 | 3,480 | +95 | +2.8% | 380,800 |
| 2023/08/09 | 3,410 | 3,415 | 3,360 | 3,385 | -25 | -0.7% | 154,400 |
| 2023/08/08 | 3,410 | 3,430 | 3,375 | 3,410 | +20 | +0.6% | 238,000 |
| 2023/08/07 | 3,320 | 3,390 | 3,295 | 3,390 | +75 | +2.3% | 168,700 |
| 2023/08/04 | 3,290 | 3,330 | 3,290 | 3,315 | +10 | +0.3% | 150,000 |
| 2023/08/03 | 3,300 | 3,335 | 3,280 | 3,305 | -25 | -0.8% | 246,600 |
| 2023/08/02 | 3,420 | 3,460 | 3,325 | 3,330 | -110 | -3.2% | 345,300 |
| 2023/08/01 | 3,490 | 3,490 | 3,415 | 3,440 | -40 | -1.1% | 287,800 |
| 2023/07/31 | 3,550 | 3,565 | 3,475 | 3,480 | -30 | -0.9% | 189,300 |
| 2023/07/28 | 3,495 | 3,520 | 3,465 | 3,510 | -15 | -0.4% | 179,100 |
| 2023/07/27 | 3,490 | 3,535 | 3,490 | 3,525 | +15 | +0.4% | 88,800 |
| 2023/07/26 | 3,535 | 3,535 | 3,485 | 3,510 | -25 | -0.7% | 165,200 |
| 2023/07/25 | 3,500 | 3,555 | 3,480 | 3,535 | +75 | +2.2% | 203,600 |
| 2023/07/24 | 3,500 | 3,500 | 3,455 | 3,460 | +20 | +0.6% | 120,100 |
| 2023/07/21 | 3,460 | 3,465 | 3,405 | 3,440 | -50 | -1.4% | 173,100 |
| 2023/07/20 | 3,460 | 3,510 | 3,450 | 3,490 | +55 | +1.6% | 167,700 |
| 2023/07/19 | 3,385 | 3,455 | 3,365 | 3,435 | +75 | +2.2% | 219,300 |
| 2023/07/18 | 3,350 | 3,370 | 3,325 | 3,360 | +45 | +1.4% | 101,600 |
| 2023/07/14 | 3,370 | 3,380 | 3,285 | 3,315 | -45 | -1.3% | 140,600 |
| 2023/07/13 | 3,330 | 3,370 | 3,300 | 3,360 | +30 | +0.9% | 126,300 |
| 2023/07/12 | 3,335 | 3,380 | 3,310 | 3,330 | +30 | +0.9% | 204,900 |
| 2023/07/11 | 3,370 | 3,380 | 3,295 | 3,300 | -100 | -2.9% | 245,000 |
| 2023/07/10 | 3,400 | 3,425 | 3,380 | 3,400 | -15 | -0.4% | 126,700 |
| 2023/07/07 | 3,400 | 3,430 | 3,355 | 3,415 | -30 | -0.9% | 197,700 |
| 2023/07/06 | 3,445 | 3,465 | 3,420 | 3,445 | -35 | -1% | 151,800 |
| 2023/07/05 | 3,515 | 3,530 | 3,460 | 3,480 | -60 | -1.7% | 186,200 |
| 2023/07/04 | 3,460 | 3,565 | 3,455 | 3,540 | +55 | +1.6% | 216,300 |
| 2023/07/03 | 3,475 | 3,520 | 3,445 | 3,485 | ±0 | ±0% | 233,300 |
| 2023/06/30 | 3,450 | 3,540 | 3,435 | 3,485 | +35 | +1% | 350,900 |
| 2023/06/29 | 3,470 | 3,480 | 3,400 | 3,450 | -35 | -1% | 722,700 |
| 2023/06/28 | 3,440 | 3,485 | 3,400 | 3,485 | +65 | +1.9% | 866,300 |
| 2023/06/27 | 3,415 | 3,460 | 3,400 | 3,420 | -15 | -0.4% | 422,200 |
| 2023/06/26 | 3,500 | 3,520 | 3,415 | 3,435 | -55 | -1.6% | 419,000 |
| 2023/06/23 | 3,500 | 3,555 | 3,455 | 3,490 | +15 | +0.4% | 299,100 |
| 2023/06/22 | 3,420 | 3,495 | 3,405 | 3,475 | +55 | +1.6% | 259,200 |
| 2023/06/21 | 3,495 | 3,520 | 3,370 | 3,420 | -75 | -2.1% | 485,100 |
| 2023/06/20 | 3,500 | 3,500 | 3,465 | 3,495 | +5 | +0.1% | 194,400 |
| 2023/06/19 | 3,490 | 3,490 | 3,430 | 3,490 | +25 | +0.7% | 297,200 |
| 2023/06/16 | 3,450 | 3,490 | 3,435 | 3,465 | +30 | +0.9% | 494,100 |
| 2023/06/15 | 3,335 | 3,435 | 3,325 | 3,435 | +135 | +4.1% | 308,700 |
| 2023/06/14 | 3,350 | 3,365 | 3,285 | 3,300 | -60 | -1.8% | 254,200 |
| 2023/06/13 | 3,340 | 3,380 | 3,340 | 3,360 | +20 | +0.6% | 200,400 |
| 2023/06/12 | 3,390 | 3,395 | 3,340 | 3,340 | -40 | -1.2% | 319,500 |
| 2023/06/09 | 3,305 | 3,390 | 3,305 | 3,380 | +115 | +3.5% | 568,600 |
| 2023/06/08 | 3,280 | 3,295 | 3,240 | 3,265 | -30 | -0.9% | 230,600 |
| 2023/06/07 | 3,290 | 3,345 | 3,265 | 3,295 | +40 | +1.2% | 349,100 |
| 2023/06/06 | 3,165 | 3,260 | 3,145 | 3,255 | +110 | +3.5% | 331,700 |
| 2023/06/05 | 3,160 | 3,175 | 3,135 | 3,145 | -15 | -0.5% | 329,900 |
| 2023/06/02 | 3,155 | 3,180 | 3,145 | 3,160 | +10 | +0.3% | 450,500 |
| 2023/06/01 | 3,080 | 3,170 | 3,070 | 3,150 | +25 | +0.8% | 241,800 |
301～
350
件表示中 / 4064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 | 355,500円 | +13.4% | +11.1% | 1.01% | 21.03倍 | 4.57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 |
| アークス | 254,100円 | +3.6% | +2.0% | 2.68% | 11.83倍 | 0.76倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| ＲＩＺＡＰ Ｇ | 24,300円 | +6.9% | - | 0.00% | 72.54倍 | 7.42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 |
| ベルク | 651,000円 | +7.1% | +17.8% | 1.78% | 11.39倍 | 1.30倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| ジョイ本田 | 206,400円 | +1.3% | +0.5% | 3.10% | 15.94倍 | 1.05倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
