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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,338.3 | 1,338.3 | 1,311.7 | 1,311.7 | -43.3 | -3.2% | 3,600 |
| 2010/05/25 | 1,400 | 1,400 | 1,355 | 1,355 | -23.3 | -1.7% | 600 |
| 2010/05/24 | 1,410 | 1,410 | 1,355 | 1,378.3 | +61.6 | +4.7% | 5,400 |
| 2010/05/21 | 1,306.7 | 1,333.3 | 1,306.7 | 1,316.7 | -40 | -2.9% | 3,600 |
| 2010/05/20 | 1,355 | 1,356.7 | 1,340 | 1,356.7 | +23.4 | +1.8% | 2,400 |
| 2010/05/19 | 1,331.7 | 1,333.3 | 1,301.7 | 1,333.3 | +16.6 | +1.3% | 7,500 |
| 2010/05/18 | 1,370 | 1,383.3 | 1,305 | 1,316.7 | -66.6 | -4.8% | 10,200 |
| 2010/05/17 | 1,433.3 | 1,466.7 | 1,350 | 1,383.3 | -15 | -1.1% | 13,500 |
| 2010/05/14 | 1,393.3 | 1,398.3 | 1,366.7 | 1,398.3 | +10 | +0.7% | 9,000 |
| 2010/05/13 | 1,400 | 1,400 | 1,388.3 | 1,388.3 | +5 | +0.4% | 11,100 |
| 2010/05/12 | 1,353.3 | 1,383.3 | 1,350 | 1,383.3 | +83.3 | +6.4% | 5,400 |
| 2010/05/11 | 1,363.3 | 1,411.7 | 1,300 | 1,300 | -63.3 | -4.6% | 18,000 |
| 2010/05/10 | 1,270 | 1,363.3 | 1,270 | 1,363.3 | +163.3 | +13.6% | 20,400 |
| 2010/05/07 | 1,200 | 1,233.3 | 1,200 | 1,200 | -33.3 | -2.7% | 3,300 |
| 2010/05/06 | 1,216.7 | 1,233.3 | 1,216.7 | 1,233.3 | +16.6 | +1.4% | 2,100 |
| 2010/04/30 | 1,231.7 | 1,231.7 | 1,216.7 | 1,216.7 | -13.3 | -1.1% | 2,400 |
| 2010/04/28 | 1,170 | 1,230 | 1,170 | 1,230 | +30 | +2.5% | 3,900 |
| 2010/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,500 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 1,153.3 | 1,153.3 | 1,151.7 | 1,151.7 | -18.3 | -1.6% | 900 |
| 2010/04/22 | 1,148.3 | 1,170 | 1,148.3 | 1,170 | +8.3 | +0.7% | 900 |
| 2010/04/21 | 1,165 | 1,166.7 | 1,140 | 1,161.7 | -1.6 | -0.1% | 3,600 |
| 2010/04/20 | 1,166.7 | 1,166.7 | 1,163.3 | 1,163.3 | +35 | +3.1% | 1,500 |
| 2010/04/19 | 1,133.3 | 1,140 | 1,126.7 | 1,128.3 | -18.4 | -1.6% | 9,000 |
| 2010/04/16 | 1,148.3 | 1,148.3 | 1,146.7 | 1,146.7 | -3.3 | -0.3% | 600 |
| 2010/04/15 | 1,181.7 | 1,181.7 | 1,141.7 | 1,150 | -50 | -4.2% | 3,000 |
| 2010/04/14 | 1,180 | 1,226.7 | 1,180 | 1,200 | +40 | +3.4% | 12,300 |
| 2010/04/13 | 1,116.7 | 1,160 | 1,116.7 | 1,160 | +40 | +3.6% | 8,700 |
| 2010/04/12 | 1,090 | 1,120 | 1,090 | 1,120 | +36.7 | +3.4% | 9,300 |
| 2010/04/09 | 1,093.3 | 1,093.3 | 1,076.7 | 1,083.3 | ±0 | ±0% | 1,500 |
| 2010/04/08 | 1,076.7 | 1,083.3 | 1,076.7 | 1,083.3 | +6.6 | +0.6% | 3,000 |
| 2010/04/07 | 1,063.3 | 1,076.7 | 1,060 | 1,076.7 | +20 | +1.9% | 3,300 |
| 2010/04/06 | 1,063.3 | 1,063.3 | 1,056.7 | 1,056.7 | -3.3 | -0.3% | 600 |
| 2010/04/05 | 1,051.7 | 1,060 | 1,051.7 | 1,060 | -1.7 | -0.2% | 6,000 |
| 2010/04/02 | 1,081.7 | 1,081.7 | 1,041.7 | 1,061.7 | -1.6 | -0.2% | 3,300 |
| 2010/04/01 | 1,033.3 | 1,063.3 | 1,033.3 | 1,063.3 | +30 | +2.9% | 1,800 |
| 2010/03/31 | 1,030 | 1,033.3 | 1,013.3 | 1,033.3 | +3.3 | +0.3% | 6,000 |
| 2010/03/30 | 1,023.3 | 1,033.3 | 1,023.3 | 1,030 | +20 | +2% | 3,300 |
| 2010/03/29 | 1,010 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 2,100 |
| 2010/03/26 | 1,010 | 1,010 | 1,010 | 1,010 | -3.3 | -0.3% | 1,200 |
| 2010/03/25 | 1,006.7 | 1,013.3 | 1,006.7 | 1,013.3 | +6.6 | +0.7% | 6,300 |
| 2010/03/24 | 1,011.7 | 1,023.3 | 1,006.7 | 1,006.7 | ±0 | ±0% | 3,300 |
| 2010/03/23 | 1,020 | 1,030 | 1,006.7 | 1,006.7 | +10 | +1% | 5,400 |
| 2010/03/19 | 999.7 | 1,000 | 996.7 | 996.7 | +10 | +1% | 3,300 |
| 2010/03/18 | 980.7 | 986.7 | 980.7 | 986.7 | +6.7 | +0.7% | 2,400 |
| 2010/03/17 | 968.7 | 980 | 968.7 | 980 | +13.3 | +1.4% | 2,100 |
| 2010/03/16 | 965.3 | 966.7 | 963.3 | 966.7 | +1.7 | +0.2% | 1,200 |
| 2010/03/15 | 958.3 | 965 | 958.3 | 965 | +10 | +1% | 2,100 |
| 2010/03/12 | 953.7 | 955.3 | 953.3 | 955 | +1.7 | +0.2% | 6,900 |
| 2010/03/11 | 955.3 | 955.3 | 953.3 | 953.3 | +1.6 | +0.2% | 1,200 |
3551～
3600
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
