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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,700 | 4,810 | 4,695 | 4,760 | +115 | +2.5% | 525,200 |
| 2023/08/30 | 4,480 | 4,670 | 4,455 | 4,645 | +130 | +2.9% | 444,800 |
| 2023/08/29 | 4,575 | 4,585 | 4,485 | 4,515 | -60 | -1.3% | 404,800 |
| 2023/08/28 | 4,550 | 4,585 | 4,475 | 4,575 | +15 | +0.3% | 484,800 |
| 2023/08/25 | 4,325 | 4,570 | 4,320 | 4,560 | +200 | +4.6% | 767,300 |
| 2023/08/24 | 4,375 | 4,445 | 4,305 | 4,360 | +40 | +0.9% | 501,000 |
| 2023/08/23 | 4,155 | 4,330 | 4,140 | 4,320 | +165 | +4% | 541,200 |
| 2023/08/22 | 4,110 | 4,155 | 4,045 | 4,155 | +45 | +1.1% | 366,100 |
| 2023/08/21 | 3,940 | 4,150 | 3,920 | 4,110 | +210 | +5.4% | 512,200 |
| 2023/08/18 | 3,905 | 3,970 | 3,855 | 3,900 | -60 | -1.5% | 467,200 |
| 2023/08/17 | 3,945 | 4,010 | 3,845 | 3,960 | +25 | +0.6% | 321,100 |
| 2023/08/16 | 3,910 | 3,945 | 3,840 | 3,935 | -10 | -0.3% | 326,200 |
| 2023/08/15 | 3,775 | 3,965 | 3,705 | 3,945 | +210 | +5.6% | 682,400 |
| 2023/08/14 | 3,475 | 3,735 | 3,465 | 3,735 | +255 | +7.3% | 720,200 |
| 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 |
301～
350
件表示中 / 4078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 | 345,500円 | +13.4% | +11.1% | 1.04% | 20.83倍 | 4.52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 |
| ベルク | 669,000円 | +7.1% | +17.8% | 1.73% | 11.71倍 | 1.33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 |
| アトム | 70,800円 | +5.4% | +999.9% | 0.00% | - | 21.89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 | 359,500円 | +6.1% | +6.2% | 2.78% | 6.97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 | 654,000円 | +17.2% | -38.9% | 0.37% | 103.89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
