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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 1,011 | 1,180 | 1,011 | 1,158 | -152 | -11.6% | 30,600 |
| 2011/03/11 | 1,298 | 1,310 | 1,290 | 1,310 | +8 | +0.6% | 11,800 |
| 2011/03/10 | 1,317 | 1,317 | 1,298 | 1,302 | -16 | -1.2% | 3,500 |
| 2011/03/09 | 1,306 | 1,319 | 1,298 | 1,318 | +8 | +0.6% | 5,000 |
| 2011/03/08 | 1,305 | 1,333 | 1,300 | 1,310 | +7 | +0.5% | 5,800 |
| 2011/03/07 | 1,313 | 1,314 | 1,301 | 1,303 | -9 | -0.7% | 6,800 |
| 2011/03/04 | 1,307 | 1,317 | 1,307 | 1,312 | +6 | +0.5% | 4,900 |
| 2011/03/03 | 1,301 | 1,306 | 1,300 | 1,306 | +5 | +0.4% | 2,400 |
| 2011/03/02 | 1,302 | 1,307 | 1,299 | 1,301 | -1 | -0.1% | 2,100 |
| 2011/03/01 | 1,299 | 1,312 | 1,299 | 1,302 | +4 | +0.3% | 15,200 |
| 2011/02/28 | 1,306 | 1,310 | 1,298 | 1,298 | -2 | -0.2% | 2,600 |
| 2011/02/25 | 1,288 | 1,303 | 1,288 | 1,300 | +12 | +0.9% | 1,400 |
| 2011/02/24 | 1,281 | 1,302 | 1,268 | 1,288 | -12 | -0.9% | 11,300 |
| 2011/02/23 | 1,290 | 1,300 | 1,281 | 1,300 | ±0 | ±0% | 4,400 |
| 2011/02/22 | 1,300 | 1,313 | 1,295 | 1,300 | -15 | -1.1% | 6,300 |
| 2011/02/21 | 1,310 | 1,315 | 1,298 | 1,315 | +5 | +0.4% | 11,000 |
| 2011/02/18 | 1,310 | 1,315 | 1,306 | 1,310 | +1 | +0.1% | 9,300 |
| 2011/02/17 | 1,302 | 1,309 | 1,300 | 1,309 | +12 | +0.9% | 2,600 |
| 2011/02/16 | 1,306 | 1,320 | 1,297 | 1,297 | -18 | -1.4% | 7,900 |
| 2011/02/15 | 1,283 | 1,315 | 1,283 | 1,315 | +35 | +2.7% | 15,500 |
| 2011/02/14 | 1,301 | 1,301 | 1,270 | 1,280 | -36 | -2.7% | 17,900 |
| 2011/02/10 | 1,300 | 1,335 | 1,300 | 1,316 | +23 | +1.8% | 32,600 |
| 2011/02/09 | 1,275 | 1,293 | 1,275 | 1,293 | +19 | +1.5% | 13,900 |
| 2011/02/08 | 1,255 | 1,275 | 1,255 | 1,274 | +21 | +1.7% | 7,800 |
| 2011/02/07 | 1,265 | 1,265 | 1,253 | 1,253 | -2 | -0.2% | 5,200 |
| 2011/02/04 | 1,250 | 1,260 | 1,250 | 1,255 | +7 | +0.6% | 9,000 |
| 2011/02/03 | 1,254 | 1,254 | 1,247 | 1,248 | -5 | -0.4% | 3,100 |
| 2011/02/02 | 1,255 | 1,255 | 1,246 | 1,253 | +5 | +0.4% | 2,100 |
| 2011/02/01 | 1,250 | 1,258 | 1,243 | 1,248 | -4 | -0.3% | 4,600 |
| 2011/01/31 | 1,250 | 1,252 | 1,244 | 1,252 | +2 | +0.2% | 1,500 |
| 2011/01/28 | 1,255 | 1,263 | 1,250 | 1,250 | -5 | -0.4% | 13,900 |
| 2011/01/27 | 1,260 | 1,260 | 1,250 | 1,255 | -5 | -0.4% | 5,000 |
| 2011/01/26 | 1,260 | 1,264 | 1,251 | 1,260 | +8 | +0.6% | 7,500 |
| 2011/01/25 | 1,293 | 1,293 | 1,237 | 1,252 | +49 | +4.1% | 29,800 |
| 2011/01/24 | 1,207 | 1,207 | 1,195 | 1,203 | -4 | -0.3% | 3,100 |
| 2011/01/21 | 1,210 | 1,210 | 1,203 | 1,207 | +1 | +0.1% | 5,300 |
| 2011/01/20 | 1,206 | 1,207 | 1,201 | 1,206 | ±0 | ±0% | 4,000 |
| 2011/01/19 | 1,203 | 1,206 | 1,193 | 1,206 | +5 | +0.4% | 4,700 |
| 2011/01/18 | 1,196 | 1,206 | 1,196 | 1,201 | +7 | +0.6% | 9,600 |
| 2011/01/17 | 1,165 | 1,195 | 1,165 | 1,194 | +29 | +2.5% | 8,700 |
| 2011/01/14 | 1,155 | 1,175 | 1,155 | 1,165 | +10 | +0.9% | 5,100 |
| 2011/01/13 | 1,160 | 1,175 | 1,153 | 1,155 | -4 | -0.3% | 10,300 |
| 2011/01/12 | 1,156 | 1,160 | 1,156 | 1,159 | +3 | +0.3% | 2,700 |
| 2011/01/11 | 1,160 | 1,160 | 1,150 | 1,156 | -4 | -0.3% | 4,000 |
| 2011/01/07 | 1,156 | 1,160 | 1,152 | 1,160 | -1 | -0.1% | 3,400 |
| 2011/01/06 | 1,159 | 1,166 | 1,154 | 1,161 | -3 | -0.3% | 6,600 |
| 2011/01/05 | 1,160 | 1,164 | 1,153 | 1,164 | +4 | +0.3% | 3,200 |
| 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 |
3451～
3500
件表示中 / 4176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 | 376,000円 | +13.4% | +11.1% | 0.96% | 22.91倍 | 3.87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 |
| 西松屋チェ | 220,900円 | +7.5% | +10.7% | 1.40% | 14.21倍 | 1.46倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 714,000円 | +6.8% | +5.0% | 1.74% | 11.96倍 | 1.36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 |
| くら寿司 | 338,500円 | +3.4% | -16.5% | 0.59% | 39.57倍 | 2.39倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| 平和堂 | 271,400円 | +2.5% | +6.6% | 2.43% | 12.62倍 | 0.72倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
