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 |
---|---|---|---|---|---|---|---|
2022/01/21 | 2,020 | 2,041 | 1,982 | 2,024 | -37 | -1.8% | 1,931,500 |
2022/01/20 | 2,015 | 2,071 | 2,011 | 2,061 | +50 | +2.5% | 1,635,900 |
2022/01/19 | 2,030 | 2,039 | 1,995 | 2,011 | -42 | -2% | 1,542,700 |
2022/01/18 | 1,998 | 2,076 | 1,991 | 2,053 | +30 | +1.5% | 1,713,600 |
2022/01/17 | 2,057 | 2,059 | 2,011 | 2,023 | -28 | -1.4% | 1,444,800 |
2022/01/14 | 2,037 | 2,053 | 2,001 | 2,051 | -26 | -1.3% | 1,845,800 |
2022/01/13 | 2,062 | 2,136 | 2,049 | 2,077 | -96 | -4.4% | 2,589,700 |
2022/01/12 | 2,127 | 2,276 | 2,114 | 2,173 | +91 | +4.4% | 4,174,200 |
2022/01/11 | 2,059 | 2,093 | 2,031 | 2,082 | +36 | +1.8% | 2,049,300 |
2022/01/07 | 2,074 | 2,137 | 2,025 | 2,046 | -34 | -1.6% | 1,885,900 |
2022/01/06 | 2,003 | 2,096 | 2,000 | 2,080 | +54 | +2.7% | 3,392,300 |
2022/01/05 | 2,067 | 2,081 | 2,015 | 2,026 | -64 | -3.1% | 1,684,300 |
2022/01/04 | 2,089 | 2,105 | 2,057 | 2,090 | +17 | +0.8% | 985,800 |
2021/12/30 | 2,092 | 2,100 | 2,065 | 2,073 | -29 | -1.4% | 642,500 |
2021/12/29 | 2,093 | 2,130 | 2,083 | 2,102 | +9 | +0.4% | 992,000 |
2021/12/28 | 2,065 | 2,103 | 2,063 | 2,093 | +27 | +1.3% | 975,400 |
2021/12/27 | 2,074 | 2,084 | 2,046 | 2,066 | +13 | +0.6% | 1,171,600 |
2021/12/24 | 2,061 | 2,066 | 2,041 | 2,053 | -3 | -0.1% | 537,300 |
2021/12/23 | 2,072 | 2,080 | 2,039 | 2,056 | -15 | -0.7% | 827,700 |
2021/12/22 | 2,092 | 2,093 | 2,055 | 2,071 | -23 | -1.1% | 976,000 |
2021/12/21 | 2,067 | 2,106 | 2,033 | 2,094 | +57 | +2.8% | 1,457,400 |
2021/12/20 | 2,079 | 2,128 | 2,031 | 2,037 | -76 | -3.6% | 2,093,100 |
2021/12/17 | 2,180 | 2,188 | 2,109 | 2,113 | -105 | -4.7% | 2,428,800 |
2021/12/16 | 2,229 | 2,237 | 2,197 | 2,218 | +35 | +1.6% | 1,048,700 |
2021/12/15 | 2,173 | 2,205 | 2,135 | 2,183 | -11 | -0.5% | 1,422,400 |
2021/12/14 | 2,200 | 2,230 | 2,186 | 2,194 | -19 | -0.9% | 978,500 |
2021/12/13 | 2,265 | 2,266 | 2,195 | 2,213 | -31 | -1.4% | 1,232,300 |
2021/12/10 | 2,270 | 2,288 | 2,233 | 2,244 | -38 | -1.7% | 1,276,400 |
2021/12/09 | 2,295 | 2,299 | 2,251 | 2,282 | -8 | -0.3% | 1,085,800 |
2021/12/08 | 2,319 | 2,329 | 2,290 | 2,290 | +21 | +0.9% | 1,233,100 |
2021/12/07 | 2,235 | 2,276 | 2,222 | 2,269 | +76 | +3.5% | 1,796,000 |
2021/12/06 | 2,219 | 2,243 | 2,192 | 2,193 | -32 | -1.4% | 980,800 |
2021/12/03 | 2,169 | 2,225 | 2,150 | 2,225 | +46 | +2.1% | 1,345,800 |
2021/12/02 | 2,201 | 2,229 | 2,161 | 2,179 | -47 | -2.1% | 1,672,400 |
2021/12/01 | 2,252 | 2,270 | 2,173 | 2,226 | -30 | -1.3% | 1,732,000 |
2021/11/30 | 2,311 | 2,334 | 2,244 | 2,256 | -66 | -2.8% | 2,592,900 |
2021/11/29 | 2,300 | 2,371 | 2,297 | 2,322 | -6 | -0.3% | 1,423,300 |
2021/11/26 | 2,332 | 2,349 | 2,296 | 2,328 | -4 | -0.2% | 1,351,300 |
2021/11/25 | 2,360 | 2,360 | 2,330 | 2,332 | +10 | +0.4% | 781,000 |
2021/11/24 | 2,347 | 2,351 | 2,302 | 2,322 | -43 | -1.8% | 1,455,900 |
2021/11/22 | 2,351 | 2,365 | 2,328 | 2,365 | +4 | +0.2% | 1,014,900 |
2021/11/19 | 2,396 | 2,407 | 2,325 | 2,361 | -23 | -1% | 1,306,400 |
2021/11/18 | 2,380 | 2,402 | 2,359 | 2,384 | -16 | -0.7% | 713,700 |
2021/11/17 | 2,414 | 2,414 | 2,395 | 2,400 | +4 | +0.2% | 639,600 |
2021/11/16 | 2,421 | 2,427 | 2,394 | 2,396 | -25 | -1% | 766,200 |
2021/11/15 | 2,417 | 2,442 | 2,407 | 2,421 | +18 | +0.7% | 840,700 |
2021/11/12 | 2,392 | 2,407 | 2,384 | 2,403 | +18 | +0.8% | 848,800 |
2021/11/11 | 2,406 | 2,411 | 2,361 | 2,385 | -76 | -3.1% | 1,963,600 |
2021/11/10 | 2,462 | 2,493 | 2,450 | 2,461 | +3 | +0.1% | 1,303,400 |
2021/11/09 | 2,431 | 2,468 | 2,411 | 2,458 | +27 | +1.1% | 1,233,200 |
851~
900
件表示中 / 4551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 | 287,900円 | +13.9% | +15.3% | 1.08% | 47.23倍 | 13.80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 |
良品計画 | 697,900円 | +16.4% | +14.7% | 0.63% | 40.66倍 | 5.80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 |
ニトリHD | 1,359,500円 | +6.4% | +16.6% | 1.13% | 16.34倍 | 1.70倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
ZOZO | 155,200円 | +5.2% | +7.6% | 2.51% | 28.37倍 | 13.94倍 |
|
衣料EC「ZOZOTOWN」。出店ブランドからの受託販売手数料が柱。LINEヤフー傘下 |
ゼンショーHD | 796,300円 | +7.6% | +7.7% | 0.88% | 30.52倍 | 5.96倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。M&Aに積極的 |
市場注目の銘柄
チャート関連のコラム