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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 956.7 | 956.7 | 950 | 953.3 | +3.3 | +0.3% | 1,200 |
| 2009/07/24 | 946.7 | 950 | 946.7 | 950 | +3.3 | +0.3% | 2,100 |
| 2009/07/23 | 943.3 | 966.7 | 943.3 | 946.7 | -6.6 | -0.7% | 2,700 |
| 2009/07/22 | 936.7 | 975 | 936.7 | 953.3 | +30 | +3.2% | 8,700 |
| 2009/07/21 | 920 | 933.3 | 918.3 | 923.3 | +20 | +2.2% | 7,500 |
| 2009/07/17 | 911.7 | 913.3 | 893.3 | 903.3 | +11.6 | +1.3% | 3,000 |
| 2009/07/16 | 891.7 | 891.7 | 891.7 | 891.7 | -8.3 | -0.9% | 600 |
| 2009/07/15 | 898.3 | 900 | 890 | 900 | +1.7 | +0.2% | 3,000 |
| 2009/07/14 | 900 | 913.3 | 890 | 898.3 | -1.7 | -0.2% | 2,400 |
| 2009/07/13 | 926.7 | 928.3 | 893.3 | 900 | -11.7 | -1.3% | 9,600 |
| 2009/07/10 | 910 | 916.7 | 910 | 911.7 | +1.7 | +0.2% | 3,900 |
| 2009/07/09 | 903.3 | 910 | 900 | 910 | +1.7 | +0.2% | 1,800 |
| 2009/07/08 | 911.7 | 911.7 | 900 | 908.3 | -10 | -1.1% | 4,200 |
| 2009/07/07 | 903.3 | 918.3 | 903.3 | 918.3 | +15 | +1.7% | 1,800 |
| 2009/07/06 | 871.7 | 903.3 | 871.7 | 903.3 | +31.6 | +3.6% | 7,800 |
| 2009/07/03 | 866.7 | 878.3 | 866.7 | 871.7 | -11.6 | -1.3% | 4,500 |
| 2009/07/02 | 886.7 | 886.7 | 876.7 | 883.3 | -3.4 | -0.4% | 3,600 |
| 2009/07/01 | 896.7 | 896.7 | 866.7 | 886.7 | -13.3 | -1.5% | 10,800 |
| 2009/06/30 | 911.7 | 911.7 | 900 | 900 | -15 | -1.6% | 8,400 |
| 2009/06/29 | 933.3 | 933.3 | 915 | 915 | -21.7 | -2.3% | 7,500 |
| 2009/06/26 | 941.7 | 941.7 | 936.7 | 936.7 | -3.3 | -0.4% | 4,500 |
| 2009/06/25 | 925 | 941.7 | 923.3 | 940 | -43.3 | -4.4% | 17,400 |
| 2009/06/24 | 980 | 983.3 | 978.3 | 983.3 | +6.6 | +0.7% | 10,500 |
| 2009/06/23 | 976.7 | 983.3 | 973.3 | 976.7 | -5 | -0.5% | 6,000 |
| 2009/06/22 | 981.7 | 983.3 | 976.7 | 981.7 | +8.4 | +0.9% | 9,300 |
| 2009/06/19 | 983.3 | 983.3 | 973.3 | 973.3 | ±0 | ±0% | 8,400 |
| 2009/06/18 | 981.7 | 981.7 | 973.3 | 973.3 | -5 | -0.5% | 4,500 |
| 2009/06/17 | 970 | 978.3 | 970 | 978.3 | +5 | +0.5% | 3,900 |
| 2009/06/16 | 973.3 | 973.3 | 970 | 973.3 | -1.7 | -0.2% | 4,500 |
| 2009/06/15 | 983.3 | 985 | 975 | 975 | ±0 | ±0% | 6,000 |
| 2009/06/12 | 973.3 | 986.7 | 973.3 | 975 | -8.3 | -0.8% | 2,400 |
| 2009/06/11 | 1,000 | 1,000 | 970 | 983.3 | -6.7 | -0.7% | 13,200 |
| 2009/06/10 | 998.3 | 998.3 | 983.3 | 990 | -3.3 | -0.3% | 4,500 |
| 2009/06/09 | 993.3 | 995 | 983.3 | 993.3 | +6.6 | +0.7% | 7,500 |
| 2009/06/08 | 1,000 | 1,000 | 985 | 986.7 | -3.3 | -0.3% | 6,900 |
| 2009/06/05 | 973.3 | 990 | 966.7 | 990 | +3.3 | +0.3% | 2,400 |
| 2009/06/04 | 990 | 998.3 | 986.7 | 986.7 | ±0 | ±0% | 3,600 |
| 2009/06/03 | 980 | 993.3 | 980 | 986.7 | +30 | +3.1% | 15,300 |
| 2009/06/02 | 940 | 956.7 | 933.3 | 956.7 | +30 | +3.2% | 6,900 |
| 2009/06/01 | 931.7 | 933.3 | 923.3 | 926.7 | +6.7 | +0.7% | 4,500 |
| 2009/05/29 | 918.3 | 920 | 915 | 920 | +8.3 | +0.9% | 4,200 |
| 2009/05/28 | 903.3 | 911.7 | 900 | 911.7 | +6.7 | +0.7% | 3,300 |
| 2009/05/27 | 891.7 | 906.7 | 891.7 | 905 | +26.7 | +3% | 2,100 |
| 2009/05/26 | 880 | 881.7 | 878.3 | 878.3 | +3.3 | +0.4% | 2,700 |
| 2009/05/25 | 881.7 | 883.3 | 875 | 875 | -5 | -0.6% | 4,800 |
| 2009/05/22 | 870 | 880 | 866.7 | 880 | +10 | +1.1% | 1,800 |
| 2009/05/21 | 876.7 | 876.7 | 870 | 870 | +3.3 | +0.4% | 4,800 |
| 2009/05/20 | 886.7 | 886.7 | 846.7 | 866.7 | -20 | -2.3% | 6,900 |
| 2009/05/19 | 866.7 | 886.7 | 856.7 | 886.7 | +20 | +2.3% | 5,700 |
| 2009/05/18 | 906.7 | 906.7 | 838.3 | 866.7 | -66.6 | -7.1% | 11,400 |
3751～
3800
件表示中 / 4078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 | 351,500円 | +13.4% | +11.1% | 1.02% | 21.19倍 | 4.60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 |
| ベルク | 676,000円 | +7.1% | +17.8% | 1.72% | 11.83倍 | 1.34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 |
| アトム | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.11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% | 7.01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 | 650,000円 | +17.2% | -38.9% | 0.37% | 103.25倍 | 2.78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
