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 |
|---|---|---|---|---|---|---|---|
| 2010/02/09 | 976.7 | 976.7 | 963.3 | 963.3 | -20 | -2% | 2,700 |
| 2010/02/08 | 983.3 | 983.3 | 983.3 | 983.3 | +1 | +0.1% | 300 |
| 2010/02/05 | 985 | 985 | 982.3 | 982.3 | -6 | -0.6% | 900 |
| 2010/02/04 | 996.7 | 998.3 | 988.3 | 988.3 | +1.6 | +0.2% | 1,500 |
| 2010/02/03 | 998.3 | 998.3 | 986.7 | 986.7 | +6.7 | +0.7% | 600 |
| 2010/02/02 | 983.3 | 983.3 | 980 | 980 | -10 | -1% | 2,100 |
| 2010/02/01 | 990 | 990 | 990 | 990 | ±0 | ±0% | 300 |
| 2010/01/29 | 984 | 990 | 984 | 990 | +6.3 | +0.6% | 1,200 |
| 2010/01/28 | 987 | 987 | 983.7 | 983.7 | -14.6 | -1.5% | 1,500 |
| 2010/01/27 | 998.3 | 998.3 | 998.3 | 998.3 | -8.4 | -0.8% | 300 |
| 2010/01/26 | 1,005 | 1,006.7 | 1,000 | 1,006.7 | +6.7 | +0.7% | 4,200 |
| 2010/01/25 | 983.3 | 1,000 | 983.3 | 1,000 | +16.7 | +1.7% | 6,000 |
| 2010/01/22 | 970 | 983.3 | 970 | 983.3 | +13.3 | +1.4% | 1,800 |
| 2010/01/21 | 966.7 | 970 | 966.7 | 970 | +4 | +0.4% | 1,800 |
| 2010/01/20 | 966.7 | 966.7 | 963.3 | 966 | +2.7 | +0.3% | 3,000 |
| 2010/01/19 | 963.3 | 963.3 | 963 | 963.3 | +0.3 | ±0% | 1,500 |
| 2010/01/18 | 963 | 963 | 951.7 | 963 | +3 | +0.3% | 2,400 |
| 2010/01/15 | 953.3 | 960 | 953.3 | 960 | +5 | +0.5% | 2,700 |
| 2010/01/14 | 953.3 | 957.3 | 950.3 | 955 | +1.7 | +0.2% | 2,100 |
| 2010/01/13 | 943.7 | 963.3 | 943.7 | 953.3 | -13.4 | -1.4% | 9,000 |
| 2010/01/12 | 963.3 | 966.7 | 963.3 | 966.7 | +13 | +1.4% | 4,800 |
| 2010/01/08 | 953.7 | 953.7 | 953.7 | 953.7 | +0.4 | ±0% | 300 |
| 2010/01/07 | 960 | 960 | 953.3 | 953.3 | -11.7 | -1.2% | 900 |
| 2010/01/06 | 960 | 966.7 | 960 | 965 | +5 | +0.5% | 1,800 |
| 2010/01/05 | 960 | 966.7 | 960 | 960 | +0.3 | ±0% | 2,100 |
| 2010/01/04 | 974 | 974 | 959.7 | 959.7 | -12 | -1.2% | 4,200 |
| 2009/12/30 | 968.3 | 971.7 | 968.3 | 971.7 | +5 | +0.5% | 1,200 |
| 2009/12/29 | 983.3 | 983.3 | 958.3 | 966.7 | -5 | -0.5% | 4,500 |
| 2009/12/28 | 956.7 | 986.7 | 956.7 | 971.7 | -65 | -6.3% | 12,900 |
| 2009/12/25 | 1,026.7 | 1,040 | 1,026.7 | 1,036.7 | +10 | +1% | 9,000 |
| 2009/12/24 | 1,023.3 | 1,033.3 | 1,023.3 | 1,026.7 | +3.4 | +0.3% | 11,100 |
| 2009/12/22 | 1,016.7 | 1,030 | 1,016.7 | 1,023.3 | -6.7 | -0.7% | 7,800 |
| 2009/12/21 | 1,033.3 | 1,033.3 | 1,026.7 | 1,030 | -3.3 | -0.3% | 5,700 |
| 2009/12/18 | 1,033.3 | 1,033.3 | 1,023.3 | 1,033.3 | ±0 | ±0% | 3,000 |
| 2009/12/17 | 1,036.7 | 1,036.7 | 1,026.7 | 1,033.3 | ±0 | ±0% | 4,500 |
| 2009/12/16 | 1,040 | 1,040 | 1,033.3 | 1,033.3 | -3.4 | -0.3% | 1,800 |
| 2009/12/15 | 1,033.3 | 1,036.7 | 1,030 | 1,036.7 | +3.4 | +0.3% | 3,000 |
| 2009/12/14 | 1,030 | 1,033.3 | 1,016.7 | 1,033.3 | -13.4 | -1.3% | 2,700 |
| 2009/12/11 | 1,043.3 | 1,046.7 | 1,030 | 1,046.7 | +20 | +1.9% | 6,900 |
| 2009/12/10 | 1,030 | 1,033.3 | 1,016.7 | 1,026.7 | +23.4 | +2.3% | 8,700 |
| 2009/12/09 | 1,010 | 1,010 | 1,003.3 | 1,003.3 | -6.7 | -0.7% | 900 |
| 2009/12/08 | 1,016.7 | 1,016.7 | 1,000 | 1,010 | -6.7 | -0.7% | 2,100 |
| 2009/12/07 | 1,016.7 | 1,016.7 | 1,010 | 1,016.7 | +16.7 | +1.7% | 1,200 |
| 2009/12/04 | 1,006.7 | 1,006.7 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2009/12/03 | 1,000 | 1,003.3 | 1,000 | 1,000 | ±0 | ±0% | 2,100 |
| 2009/12/02 | 1,003.3 | 1,003.3 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2009/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2009/11/30 | 976.7 | 1,000 | 973.3 | 1,000 | +23.3 | +2.4% | 3,000 |
| 2009/11/27 | 976.7 | 990 | 971.7 | 976.7 | ±0 | ±0% | 2,700 |
| 2009/11/26 | 983.3 | 983.3 | 976.7 | 976.7 | -8.3 | -0.8% | 3,000 |
3801～
3850
件表示中 / 4259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 | 435,500円 | +18.8% | +17.3% | 0.92% | 22.62倍 | 4.17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 |
| コメリ | 324,000円 | +3.1% | +6.5% | 1.73% | 10.53倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 212,100円 | +11.3% | +34.2% | 1.60% | 15.33倍 | 2.35倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| 西松屋チェ | 231,100円 | +7.5% | +10.7% | 1.34% | 14.90倍 | 1.53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 |
| 壱番屋 | 100,200円 | +10.3% | +5.9% | 1.60% | 48.45倍 | 4.99倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
