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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 1,018.3 | 1,018.3 | 1,013.3 | 1,013.3 | ±0 | ±0% | 900 |
| 2010/10/13 | 1,013.3 | 1,016.7 | 1,013.3 | 1,013.3 | +3.3 | +0.3% | 3,300 |
| 2010/10/12 | 1,015 | 1,015 | 1,010 | 1,010 | -1.7 | -0.2% | 3,600 |
| 2010/10/08 | 1,013.3 | 1,013.3 | 1,011.7 | 1,011.7 | -5 | -0.5% | 4,500 |
| 2010/10/07 | 1,013.3 | 1,016.7 | 1,013.3 | 1,016.7 | +5 | +0.5% | 9,000 |
| 2010/10/06 | 1,016.7 | 1,018.3 | 1,010 | 1,011.7 | -5 | -0.5% | 10,200 |
| 2010/10/05 | 1,010 | 1,016.7 | 1,005 | 1,016.7 | +6.7 | +0.7% | 3,000 |
| 2010/10/04 | 1,010 | 1,016.7 | 1,010 | 1,010 | ±0 | ±0% | 3,300 |
| 2010/10/01 | 1,021.7 | 1,021.7 | 1,010 | 1,010 | ±0 | ±0% | 2,100 |
| 2010/09/30 | 1,011.7 | 1,011.7 | 1,006.7 | 1,010 | ±0 | ±0% | 1,500 |
| 2010/09/29 | 1,021.7 | 1,021.7 | 1,010 | 1,010 | -11.7 | -1.1% | 6,000 |
| 2010/09/28 | 1,015 | 1,030 | 1,015 | 1,021.7 | +11.7 | +1.2% | 3,900 |
| 2010/09/27 | 1,003.3 | 1,011.7 | 1,001.7 | 1,010 | +8.3 | +0.8% | 3,300 |
| 2010/09/24 | 1,011.7 | 1,011.7 | 1,001.7 | 1,001.7 | -6.6 | -0.7% | 4,200 |
| 2010/09/22 | 1,005 | 1,010 | 1,005 | 1,008.3 | +8.3 | +0.8% | 2,100 |
| 2010/09/21 | 1,010 | 1,010 | 999.3 | 1,000 | +4.3 | +0.4% | 6,300 |
| 2010/09/17 | 1,006.7 | 1,006.7 | 995.7 | 995.7 | +5.7 | +0.6% | 3,900 |
| 2010/09/16 | 993.3 | 993.3 | 987.3 | 990 | +3.3 | +0.3% | 3,900 |
| 2010/09/15 | 977.3 | 998.7 | 977 | 986.7 | +11 | +1.1% | 7,500 |
| 2010/09/14 | 974.3 | 975.7 | 974.3 | 975.7 | +1.4 | +0.1% | 3,300 |
| 2010/09/13 | 970.7 | 976 | 970.7 | 974.3 | +4 | +0.4% | 2,700 |
| 2010/09/10 | 976.7 | 977.7 | 969.3 | 970.3 | -3 | -0.3% | 3,600 |
| 2010/09/09 | 965 | 973.3 | 960.3 | 973.3 | +8.3 | +0.9% | 8,100 |
| 2010/09/08 | 963 | 966.3 | 960 | 965 | +5.3 | +0.6% | 3,900 |
| 2010/09/07 | 956.7 | 959.7 | 955 | 959.7 | +5 | +0.5% | 1,800 |
| 2010/09/06 | 954.3 | 960 | 954.3 | 954.7 | -0.6 | -0.1% | 6,900 |
| 2010/09/03 | 960 | 962 | 955.3 | 955.3 | ±0 | ±0% | 2,700 |
| 2010/09/02 | 962.7 | 962.7 | 953.7 | 955.3 | -1 | -0.1% | 9,900 |
| 2010/09/01 | 956.7 | 965 | 953.3 | 956.3 | -26 | -2.6% | 13,800 |
| 2010/08/31 | 966.7 | 982.3 | 966.7 | 982.3 | +15 | +1.6% | 3,600 |
| 2010/08/30 | 979 | 981.7 | 967 | 967.3 | -15.4 | -1.6% | 4,200 |
| 2010/08/27 | 982.7 | 982.7 | 982.7 | 982.7 | -0.3 | ±0% | 300 |
| 2010/08/26 | 969.3 | 983 | 969.3 | 983 | +15.7 | +1.6% | 2,400 |
| 2010/08/25 | 980 | 980 | 967.3 | 967.3 | -12.7 | -1.3% | 3,300 |
| 2010/08/24 | 985 | 985 | 976.7 | 980 | -6.7 | -0.7% | 2,400 |
| 2010/08/23 | 996.7 | 996.7 | 986.7 | 986.7 | +1.7 | +0.2% | 3,900 |
| 2010/08/20 | 993.3 | 993.3 | 985 | 985 | -8.3 | -0.8% | 3,000 |
| 2010/08/19 | 983.3 | 993.3 | 983.3 | 993.3 | -3.4 | -0.3% | 1,200 |
| 2010/08/18 | 1,000 | 1,000 | 978 | 996.7 | -1.6 | -0.2% | 1,800 |
| 2010/08/17 | 999.7 | 1,000 | 966.3 | 998.3 | +1.6 | +0.2% | 4,800 |
| 2010/08/16 | 990 | 996.7 | 990 | 996.7 | +6.7 | +0.7% | 1,200 |
| 2010/08/13 | 993.3 | 993.3 | 966.7 | 990 | -10 | -1% | 3,600 |
| 2010/08/12 | 990 | 1,000 | 976.7 | 1,000 | ±0 | ±0% | 4,800 |
| 2010/08/11 | 1,020 | 1,020 | 1,000 | 1,000 | +11.7 | +1.2% | 900 |
| 2010/08/10 | 1,001.7 | 1,016.7 | 988.3 | 988.3 | -15 | -1.5% | 4,200 |
| 2010/08/09 | 1,005 | 1,005 | 1,003.3 | 1,003.3 | -1.7 | -0.2% | 1,500 |
| 2010/08/06 | 1,003.3 | 1,006.7 | 1,003.3 | 1,005 | +1.7 | +0.2% | 3,000 |
| 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 |
3551～
3600
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 | 370,500円 | +13.4% | +11.1% | 0.97% | 22.57倍 | 3.81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 | 217,100円 | +7.5% | +10.7% | 1.43% | 13.97倍 | 1.43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 | 710,000円 | +6.8% | +5.0% | 1.75% | 11.89倍 | 1.35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 | 337,500円 | +3.4% | -16.5% | 0.59% | 39.45倍 | 2.38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 | 268,300円 | +2.5% | +6.6% | 2.46% | 12.48倍 | 0.71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
