ＭｏｎｏｔａＲＯ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,683.5 | 1,696 | 1,610.5 | 1,654.5 | -52.5 | -3.1% | 4,732,000 |
| 2024/05/15 | 1,753.5 | 1,754.5 | 1,703 | 1,707 | -45 | -2.6% | 2,171,100 |
| 2024/05/14 | 1,705 | 1,758.5 | 1,684.5 | 1,752 | +62 | +3.7% | 3,532,200 |
| 2024/05/13 | 1,689 | 1,697 | 1,615.5 | 1,690 | -115 | -6.4% | 6,211,900 |
| 2024/05/10 | 1,772.5 | 1,808.5 | 1,772.5 | 1,805 | +21 | +1.2% | 1,639,300 |
| 2024/05/09 | 1,801.5 | 1,805 | 1,765 | 1,784 | -18 | -1% | 1,609,600 |
| 2024/05/08 | 1,831 | 1,843.5 | 1,796 | 1,802 | -30.5 | -1.7% | 2,058,600 |
| 2024/05/07 | 1,853.5 | 1,873 | 1,832 | 1,832.5 | ±0 | ±0% | 2,845,400 |
| 2024/05/02 | 1,822.5 | 1,842.5 | 1,793 | 1,832.5 | ±0 | ±0% | 2,320,300 |
| 2024/05/01 | 1,798.5 | 1,862 | 1,790 | 1,832.5 | -78.5 | -4.1% | 3,043,200 |
| 2024/04/30 | 1,812 | 1,911 | 1,785.5 | 1,911 | +128.5 | +7.2% | 4,318,400 |
| 2024/04/26 | 1,739.5 | 1,826 | 1,705 | 1,782.5 | -150 | -7.8% | 5,615,300 |
| 2024/04/25 | 1,955.5 | 1,977 | 1,932.5 | 1,932.5 | +1.5 | +0.1% | 2,230,900 |
| 2024/04/24 | 1,899.5 | 1,936 | 1,890 | 1,931 | +49.5 | +2.6% | 2,015,800 |
| 2024/04/23 | 1,901.5 | 1,927 | 1,843.5 | 1,881.5 | -33.5 | -1.7% | 2,290,900 |
| 2024/04/22 | 1,900 | 1,934.5 | 1,893 | 1,915 | +39.5 | +2.1% | 1,439,800 |
| 2024/04/19 | 1,908 | 1,927.5 | 1,821 | 1,875.5 | -52 | -2.7% | 2,927,800 |
| 2024/04/18 | 1,940 | 1,963 | 1,917.5 | 1,927.5 | -52.5 | -2.7% | 2,768,700 |
| 2024/04/17 | 2,021 | 2,033 | 1,980 | 1,980 | -31 | -1.5% | 2,780,900 |
| 2024/04/16 | 1,999.5 | 2,018 | 1,982.5 | 2,011 | +47.5 | +2.4% | 2,892,100 |
| 2024/04/15 | 1,995.5 | 2,007 | 1,927 | 1,963.5 | -53.5 | -2.7% | 2,259,400 |
| 2024/04/12 | 1,979 | 2,052 | 1,976 | 2,017 | +9 | +0.4% | 3,672,500 |
| 2024/04/11 | 1,921 | 2,013.5 | 1,894.5 | 2,008 | +207 | +11.5% | 7,930,600 |
| 2024/04/10 | 1,808.5 | 1,833 | 1,795 | 1,801 | +31 | +1.8% | 2,882,100 |
| 2024/04/09 | 1,772.5 | 1,785 | 1,763.5 | 1,770 | +12 | +0.7% | 2,359,500 |
| 2024/04/08 | 1,735.5 | 1,772 | 1,729.5 | 1,758 | +10.5 | +0.6% | 1,659,300 |
| 2024/04/05 | 1,723 | 1,764.5 | 1,703 | 1,747.5 | -11.5 | -0.7% | 2,551,800 |
| 2024/04/04 | 1,700 | 1,761.5 | 1,690 | 1,759 | +19 | +1.1% | 1,858,700 |
| 2024/04/03 | 1,725.5 | 1,746.5 | 1,699.5 | 1,740 | +0.5 | ±0% | 2,046,100 |
| 2024/04/02 | 1,761.5 | 1,766.5 | 1,722 | 1,739.5 | -55 | -3.1% | 2,638,200 |
| 2024/04/01 | 1,817 | 1,821 | 1,792 | 1,794.5 | -23 | -1.3% | 1,882,300 |
| 2024/03/29 | 1,820.5 | 1,835 | 1,801 | 1,817.5 | +2.5 | +0.1% | 1,885,000 |
| 2024/03/28 | 1,788 | 1,832 | 1,778.5 | 1,815 | +22.5 | +1.3% | 2,606,000 |
| 2024/03/27 | 1,800 | 1,822 | 1,786 | 1,792.5 | -7.5 | -0.4% | 2,458,900 |
| 2024/03/26 | 1,780 | 1,823 | 1,776.5 | 1,800 | +46.5 | +2.7% | 2,487,400 |
| 2024/03/25 | 1,800 | 1,809 | 1,753.5 | 1,753.5 | -39 | -2.2% | 2,295,600 |
| 2024/03/22 | 1,823 | 1,831.5 | 1,768 | 1,792.5 | -30.5 | -1.7% | 2,984,600 |
| 2024/03/21 | 1,780.5 | 1,823 | 1,759.5 | 1,823 | +77 | +4.4% | 4,376,900 |
| 2024/03/19 | 1,714 | 1,749.5 | 1,702.5 | 1,746 | +48.5 | +2.9% | 4,148,400 |
| 2024/03/18 | 1,610 | 1,698 | 1,609 | 1,697.5 | +94 | +5.9% | 4,660,700 |
| 2024/03/15 | 1,591 | 1,608 | 1,573.5 | 1,603.5 | +12.5 | +0.8% | 2,895,500 |
| 2024/03/14 | 1,572 | 1,604.5 | 1,544 | 1,591 | +27.5 | +1.8% | 3,010,100 |
| 2024/03/13 | 1,563 | 1,582 | 1,546.5 | 1,563.5 | +0.5 | ±0% | 3,947,900 |
| 2024/03/12 | 1,495 | 1,565.5 | 1,441 | 1,563 | +77.5 | +5.2% | 4,396,100 |
| 2024/03/11 | 1,450 | 1,490.5 | 1,445 | 1,485.5 | +29 | +2% | 2,276,600 |
| 2024/03/08 | 1,434.5 | 1,466 | 1,422 | 1,456.5 | +9 | +0.6% | 1,680,600 |
| 2024/03/07 | 1,440 | 1,451.5 | 1,424 | 1,447.5 | +5 | +0.3% | 1,558,900 |
| 2024/03/06 | 1,414 | 1,478.5 | 1,410 | 1,442.5 | +28.5 | +2% | 2,822,200 |
| 2024/03/05 | 1,448 | 1,453 | 1,405 | 1,414 | -38.5 | -2.7% | 2,701,800 |
| 2024/03/04 | 1,450 | 1,486.5 | 1,446.5 | 1,452.5 | +26.5 | +1.9% | 2,768,400 |
1～
50
件表示中 / 4267件
類似銘柄と比較する
現在ご覧いただいている「ＭｏｎｏｔａＲＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭｏｎｏｔａＲＯ | 164,000円 | +12.7% | +13.6% | 1.16% | 32.47倍 | 9.43倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| マツキヨココカラ | 234,700円 | +2.7% | +1.2% | 1.79% | 18.63倍 | 1.90倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| マクドナルド | 665,000円 | +6.3% | +9.2% | 0.63% | 32.74倍 | 3.90倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ＡＢＣ マート | 314,000円 | +6.3% | +3.2% | 2.10% | 19.29倍 | 2.29倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| 良品計画 | 237,000円 | +10.1% | +27.2% | 1.69% | 19.01倍 | 2.22倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
