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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,525 | 1,529.5 | 1,493.5 | 1,493.5 | -36 | -2.4% | 2,560,900 |
| 2024/02/21 | 1,520 | 1,535.5 | 1,494 | 1,529.5 | -10.5 | -0.7% | 3,079,100 |
| 2024/02/20 | 1,573 | 1,573 | 1,514.5 | 1,540 | -24 | -1.5% | 2,764,000 |
| 2024/02/19 | 1,554 | 1,581 | 1,539 | 1,564 | +22 | +1.4% | 4,620,600 |
| 2024/02/16 | 1,497.5 | 1,543 | 1,482.5 | 1,542 | +59 | +4% | 3,357,800 |
| 2024/02/15 | 1,439 | 1,483 | 1,434 | 1,483 | +68.5 | +4.8% | 3,438,900 |
| 2024/02/14 | 1,399 | 1,422.5 | 1,389 | 1,414.5 | +37 | +2.7% | 3,099,900 |
| 2024/02/13 | 1,373 | 1,399 | 1,355 | 1,377.5 | +4.5 | +0.3% | 3,108,900 |
| 2024/02/09 | 1,394 | 1,408.5 | 1,370 | 1,373 | -14.5 | -1% | 2,341,900 |
| 2024/02/08 | 1,381.5 | 1,402 | 1,371.5 | 1,387.5 | +6 | +0.4% | 1,992,500 |
| 2024/02/07 | 1,386.5 | 1,398.5 | 1,368 | 1,381.5 | +21.5 | +1.6% | 2,647,000 |
| 2024/02/06 | 1,417.5 | 1,422.5 | 1,353 | 1,360 | -83 | -5.8% | 5,795,000 |
| 2024/02/05 | 1,460 | 1,516.5 | 1,427 | 1,443 | +21.5 | +1.5% | 6,806,200 |
| 2024/02/02 | 1,411 | 1,446 | 1,400 | 1,421.5 | +22 | +1.6% | 3,474,600 |
| 2024/02/01 | 1,375.5 | 1,402.5 | 1,364.5 | 1,399.5 | -1 | -0.1% | 2,276,400 |
| 2024/01/31 | 1,400 | 1,409.5 | 1,381 | 1,400.5 | -27.5 | -1.9% | 3,402,300 |
| 2024/01/30 | 1,443 | 1,449 | 1,415.5 | 1,428 | -4.5 | -0.3% | 1,675,000 |
| 2024/01/29 | 1,422 | 1,435 | 1,410 | 1,432.5 | -7 | -0.5% | 1,576,000 |
| 2024/01/26 | 1,444 | 1,452.5 | 1,428 | 1,439.5 | -4.5 | -0.3% | 1,468,500 |
| 2024/01/25 | 1,440 | 1,467 | 1,423.5 | 1,444 | -14.5 | -1% | 1,818,500 |
| 2024/01/24 | 1,461 | 1,478 | 1,456 | 1,458.5 | -6 | -0.4% | 1,652,000 |
| 2024/01/23 | 1,459 | 1,476.5 | 1,448 | 1,464.5 | +18.5 | +1.3% | 1,477,000 |
| 2024/01/22 | 1,416.5 | 1,449.5 | 1,416.5 | 1,446 | +18 | +1.3% | 2,096,800 |
| 2024/01/19 | 1,433 | 1,456 | 1,420.5 | 1,428 | +14.5 | +1% | 1,707,100 |
| 2024/01/18 | 1,401 | 1,421.5 | 1,387 | 1,413.5 | -4 | -0.3% | 2,393,800 |
| 2024/01/17 | 1,435 | 1,447.5 | 1,413.5 | 1,417.5 | -26.5 | -1.8% | 2,874,300 |
| 2024/01/16 | 1,510.5 | 1,518.5 | 1,438.5 | 1,444 | -63 | -4.2% | 3,762,700 |
| 2024/01/15 | 1,523 | 1,525 | 1,482 | 1,507 | -40.5 | -2.6% | 1,944,300 |
| 2024/01/12 | 1,529 | 1,557 | 1,503.5 | 1,547.5 | +34 | +2.2% | 2,215,600 |
| 2024/01/11 | 1,561 | 1,561 | 1,501.5 | 1,513.5 | -67.5 | -4.3% | 4,447,300 |
| 2024/01/10 | 1,561 | 1,599.5 | 1,560.5 | 1,581 | -3.5 | -0.2% | 1,575,200 |
| 2024/01/09 | 1,600 | 1,633 | 1,575.5 | 1,584.5 | +27 | +1.7% | 3,035,000 |
| 2024/01/05 | 1,561 | 1,568.5 | 1,546.5 | 1,557.5 | +7.5 | +0.5% | 1,563,000 |
| 2024/01/04 | 1,511 | 1,552 | 1,493.5 | 1,550 | +10.5 | +0.7% | 2,007,500 |
| 2023/12/29 | 1,523 | 1,542 | 1,519 | 1,539.5 | -8.5 | -0.5% | 1,216,500 |
| 2023/12/28 | 1,530 | 1,551.5 | 1,514 | 1,548 | ±0 | ±0% | 960,400 |
| 2023/12/27 | 1,519 | 1,551 | 1,518.5 | 1,548 | +33 | +2.2% | 1,453,100 |
| 2023/12/26 | 1,506 | 1,521 | 1,502 | 1,515 | +8.5 | +0.6% | 827,700 |
| 2023/12/25 | 1,530 | 1,533 | 1,497.5 | 1,506.5 | -5.5 | -0.4% | 776,900 |
| 2023/12/22 | 1,502 | 1,534 | 1,494 | 1,512 | -3 | -0.2% | 1,436,900 |
| 2023/12/21 | 1,502.5 | 1,519.5 | 1,492.5 | 1,515 | -27.5 | -1.8% | 1,823,900 |
| 2023/12/20 | 1,551 | 1,576.5 | 1,540 | 1,542.5 | -17.5 | -1.1% | 1,836,300 |
| 2023/12/19 | 1,502 | 1,561.5 | 1,477 | 1,560 | -14 | -0.9% | 2,421,900 |
| 2023/12/18 | 1,566.5 | 1,586.5 | 1,558.5 | 1,574 | +17.5 | +1.1% | 3,246,200 |
| 2023/12/15 | 1,510.5 | 1,562.5 | 1,510 | 1,556.5 | +73 | +4.9% | 3,852,400 |
| 2023/12/14 | 1,457.5 | 1,487.5 | 1,451.5 | 1,483.5 | +55 | +3.9% | 2,564,600 |
| 2023/12/13 | 1,450 | 1,457.5 | 1,407.5 | 1,428.5 | -38.5 | -2.6% | 2,268,900 |
| 2023/12/12 | 1,465.5 | 1,479.5 | 1,447 | 1,467 | +2 | +0.1% | 1,799,500 |
| 2023/12/11 | 1,448.5 | 1,470 | 1,439.5 | 1,465 | +31.5 | +2.2% | 1,429,100 |
| 2023/12/08 | 1,428 | 1,452 | 1,425 | 1,433.5 | +15.5 | +1.1% | 2,462,700 |
51～
100
件表示中 / 4262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 | 179,200円 | +12.7% | +13.6% | 1.06% | 35.49倍 | 10.31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 |
| ゼンショーＨＤ | 595,800円 | +23.1% | +70.9% | 0.84% | 31.11倍 | 7.21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 |
| マクドナルド | 681,000円 | +6.3% | +9.2% | 0.62% | 33.53倍 | 3.99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 |
| ミツコシイセタン | 231,300円 | +8.1% | +79.9% | 1.38% | 21.70倍 | 1.53倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| ＡＢＣ マート | 322,300円 | +6.3% | +3.2% | 2.05% | 19.80倍 | 2.35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」 |
市場注目の銘柄
チャート関連のコラム
