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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 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 |
3601～
3650
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
