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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,030 | 1,030 | 1,003.3 | 1,003.3 | +3.3 | +0.3% | 1,200 |
| 2010/08/04 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | -13.3 | -1.3% | 3,900 |
| 2010/08/03 | 1,018.3 | 1,018.3 | 1,003.3 | 1,013.3 | -21.7 | -2.1% | 3,600 |
| 2010/08/02 | 1,035 | 1,035 | 1,006.7 | 1,035 | ±0 | ±0% | 8,100 |
| 2010/07/30 | 1,036.7 | 1,040 | 1,035 | 1,035 | -28.3 | -2.7% | 6,000 |
| 2010/07/29 | 1,083.3 | 1,083.3 | 1,043.3 | 1,063.3 | -3.4 | -0.3% | 3,600 |
| 2010/07/28 | 1,065 | 1,068.3 | 1,033.3 | 1,066.7 | +3.4 | +0.3% | 4,800 |
| 2010/07/27 | 1,066.7 | 1,073.3 | 1,063.3 | 1,063.3 | -16.7 | -1.5% | 2,100 |
| 2010/07/26 | 1,056.7 | 1,080 | 1,056.7 | 1,080 | +23.3 | +2.2% | 600 |
| 2010/07/23 | 1,066.7 | 1,071.7 | 1,056.7 | 1,056.7 | -50 | -4.5% | 5,100 |
| 2010/07/22 | 1,100 | 1,106.7 | 1,085 | 1,106.7 | -1.6 | -0.1% | 1,500 |
| 2010/07/21 | 1,161.7 | 1,161.7 | 1,085 | 1,108.3 | -61.7 | -5.3% | 4,200 |
| 2010/07/20 | 1,076.7 | 1,170 | 1,076.7 | 1,170 | +140 | +13.6% | 1,800 |
| 2010/07/16 | 1,030 | 1,030 | 1,030 | 1,030 | +1.7 | +0.2% | 600 |
| 2010/07/15 | 1,035 | 1,035 | 1,028.3 | 1,028.3 | -10 | -1% | 1,800 |
| 2010/07/14 | 1,051.7 | 1,051.7 | 1,038.3 | 1,038.3 | -35 | -3.3% | 600 |
| 2010/07/13 | 1,073.3 | 1,073.3 | 1,073.3 | 1,073.3 | -3.4 | -0.3% | 600 |
| 2010/07/12 | 1,081.7 | 1,100 | 1,076.7 | 1,076.7 | -20 | -1.8% | 2,100 |
| 2010/07/09 | 1,096.7 | 1,096.7 | 1,096.7 | 1,096.7 | +13.4 | +1.2% | 600 |
| 2010/07/08 | 1,076.7 | 1,086.7 | 1,076.7 | 1,083.3 | -16.7 | -1.5% | 1,200 |
| 2010/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 600 |
| 2010/07/06 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,200 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,073.3 | 1,073.3 | 1,073.3 | 1,073.3 | +45 | +4.4% | 1,200 |
| 2010/07/01 | 1,035 | 1,035 | 1,020 | 1,028.3 | -38.4 | -3.6% | 1,500 |
| 2010/06/30 | 1,116.7 | 1,116.7 | 1,066.7 | 1,066.7 | -70 | -6.2% | 1,200 |
| 2010/06/29 | 1,155 | 1,155 | 1,136.7 | 1,136.7 | -65 | -5.4% | 2,700 |
| 2010/06/28 | 1,208.3 | 1,210 | 1,201.7 | 1,201.7 | -85 | -6.6% | 2,400 |
| 2010/06/25 | 1,256.7 | 1,290 | 1,256.7 | 1,286.7 | -20 | -1.5% | 2,100 |
| 2010/06/24 | 1,303.3 | 1,306.7 | 1,296.7 | 1,306.7 | +23.4 | +1.8% | 7,500 |
| 2010/06/23 | 1,273.3 | 1,308.3 | 1,273.3 | 1,283.3 | -28.4 | -2.2% | 8,100 |
| 2010/06/22 | 1,323.3 | 1,323.3 | 1,296.7 | 1,311.7 | -20 | -1.5% | 7,200 |
| 2010/06/21 | 1,330 | 1,331.7 | 1,328.3 | 1,331.7 | +8.4 | +0.6% | 4,500 |
| 2010/06/18 | 1,333.3 | 1,333.3 | 1,323.3 | 1,323.3 | -8.4 | -0.6% | 1,800 |
| 2010/06/17 | 1,330 | 1,331.7 | 1,321.7 | 1,331.7 | +15 | +1.1% | 3,300 |
| 2010/06/16 | 1,333.3 | 1,333.3 | 1,315 | 1,316.7 | +6.7 | +0.5% | 1,500 |
| 2010/06/15 | 1,326.7 | 1,333.3 | 1,300 | 1,310 | -13.3 | -1% | 12,300 |
| 2010/06/14 | 1,333.3 | 1,333.3 | 1,323.3 | 1,323.3 | +3.3 | +0.3% | 1,200 |
| 2010/06/11 | 1,350 | 1,350 | 1,320 | 1,320 | -13.3 | -1% | 5,100 |
| 2010/06/10 | 1,316.7 | 1,333.3 | 1,315 | 1,333.3 | +16.6 | +1.3% | 3,900 |
| 2010/06/09 | 1,333.3 | 1,333.3 | 1,308.3 | 1,316.7 | -13.3 | -1% | 1,800 |
| 2010/06/08 | 1,331.7 | 1,340 | 1,315 | 1,330 | +18.3 | +1.4% | 4,800 |
| 2010/06/07 | 1,306.7 | 1,315 | 1,293.3 | 1,311.7 | -48.3 | -3.6% | 7,200 |
| 2010/06/04 | 1,370 | 1,370 | 1,353.3 | 1,360 | -10 | -0.7% | 1,200 |
| 2010/06/03 | 1,356.7 | 1,370 | 1,355 | 1,370 | +13.3 | +1% | 1,200 |
| 2010/06/02 | 1,366.7 | 1,366.7 | 1,356.7 | 1,356.7 | -10 | -0.7% | 1,200 |
| 2010/06/01 | 1,380 | 1,380 | 1,366.7 | 1,366.7 | ±0 | ±0% | 1,200 |
| 2010/05/31 | 1,366.7 | 1,380 | 1,366.7 | 1,366.7 | +16.7 | +1.2% | 2,400 |
| 2010/05/28 | 1,386.7 | 1,386.7 | 1,350 | 1,350 | +16.7 | +1.3% | 5,700 |
| 2010/05/27 | 1,268.3 | 1,333.3 | 1,266.7 | 1,333.3 | +21.6 | +1.6% | 7,200 |
3501～
3550
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
