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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,800.5 | 2,805.5 | 2,757 | 2,761.5 | -55.5 | -2% | 802,000 |
| 2025/02/14 | 2,790 | 2,843.5 | 2,780 | 2,817 | +47 | +1.7% | 1,172,300 |
| 2025/02/13 | 2,751 | 2,797 | 2,725.5 | 2,770 | +11 | +0.4% | 1,182,200 |
| 2025/02/12 | 2,741.5 | 2,774.5 | 2,726 | 2,759 | +8 | +0.3% | 1,472,700 |
| 2025/02/10 | 2,720 | 2,785 | 2,715.5 | 2,751 | +31 | +1.1% | 854,700 |
| 2025/02/07 | 2,794 | 2,818 | 2,714 | 2,720 | -93 | -3.3% | 1,598,700 |
| 2025/02/06 | 3,000 | 3,020 | 2,801 | 2,813 | -180 | -6% | 2,810,400 |
| 2025/02/05 | 2,931 | 2,998 | 2,886.5 | 2,993 | +158.5 | +5.6% | 2,845,600 |
| 2025/02/04 | 2,758.5 | 2,879 | 2,740 | 2,834.5 | +111 | +4.1% | 2,788,100 |
| 2025/02/03 | 2,559.5 | 2,807 | 2,559.5 | 2,723.5 | +62 | +2.3% | 3,435,700 |
| 2025/01/31 | 2,731 | 2,752 | 2,640 | 2,661.5 | -67 | -2.5% | 1,838,600 |
| 2025/01/30 | 2,678.5 | 2,742.5 | 2,655.5 | 2,728.5 | +37 | +1.4% | 1,513,200 |
| 2025/01/29 | 2,650 | 2,706 | 2,631.5 | 2,691.5 | +108.5 | +4.2% | 1,622,100 |
| 2025/01/28 | 2,562 | 2,613 | 2,525 | 2,583 | +108 | +4.4% | 1,591,600 |
| 2025/01/27 | 2,500 | 2,508 | 2,471 | 2,475 | -26 | -1% | 1,074,300 |
| 2025/01/24 | 2,505 | 2,547 | 2,501 | 2,501 | +14 | +0.6% | 790,700 |
| 2025/01/23 | 2,504 | 2,526.5 | 2,476 | 2,487 | +6.5 | +0.3% | 1,066,900 |
| 2025/01/22 | 2,496 | 2,503.5 | 2,457 | 2,480.5 | -22.5 | -0.9% | 915,800 |
| 2025/01/21 | 2,505 | 2,510 | 2,446 | 2,503 | +15 | +0.6% | 1,232,200 |
| 2025/01/20 | 2,509.5 | 2,509.5 | 2,476.5 | 2,488 | +2.5 | +0.1% | 808,600 |
| 2025/01/17 | 2,516 | 2,524.5 | 2,458 | 2,485.5 | -33.5 | -1.3% | 1,146,200 |
| 2025/01/16 | 2,520.5 | 2,552 | 2,503 | 2,519 | +1 | ±0% | 832,800 |
| 2025/01/15 | 2,505 | 2,537 | 2,491 | 2,518 | +15 | +0.6% | 1,178,500 |
| 2025/01/14 | 2,582 | 2,610.5 | 2,497.5 | 2,503 | -53.5 | -2.1% | 2,375,700 |
| 2025/01/10 | 2,635 | 2,638 | 2,530 | 2,556.5 | -28.5 | -1.1% | 1,658,700 |
| 2025/01/09 | 2,507 | 2,595 | 2,507 | 2,585 | +69.5 | +2.8% | 1,425,600 |
| 2025/01/08 | 2,522.5 | 2,531 | 2,459.5 | 2,515.5 | -7 | -0.3% | 1,875,500 |
| 2025/01/07 | 2,510 | 2,542 | 2,489.5 | 2,522.5 | -29 | -1.1% | 2,018,800 |
| 2025/01/06 | 2,722 | 2,722 | 2,551.5 | 2,551.5 | -120.5 | -4.5% | 2,041,700 |
| 2024/12/30 | 2,746 | 2,746 | 2,656 | 2,672 | -50 | -1.8% | 1,020,200 |
| 2024/12/27 | 2,712 | 2,730 | 2,697 | 2,722 | -21 | -0.8% | 1,336,700 |
| 2024/12/26 | 2,695 | 2,751.5 | 2,687 | 2,743 | +40 | +1.5% | 1,198,100 |
| 2024/12/25 | 2,685.5 | 2,715 | 2,666 | 2,703 | -9.5 | -0.4% | 1,209,900 |
| 2024/12/24 | 2,691 | 2,725.5 | 2,681 | 2,712.5 | -18 | -0.7% | 734,000 |
| 2024/12/23 | 2,720.5 | 2,750.5 | 2,705 | 2,730.5 | +7 | +0.3% | 752,300 |
| 2024/12/20 | 2,731.5 | 2,802.5 | 2,723.5 | 2,723.5 | +11.5 | +0.4% | 2,723,400 |
| 2024/12/19 | 2,699.5 | 2,734 | 2,650.5 | 2,712 | +36.5 | +1.4% | 2,217,300 |
| 2024/12/18 | 2,702 | 2,715 | 2,660 | 2,675.5 | -39 | -1.4% | 2,068,000 |
| 2024/12/17 | 2,756 | 2,773 | 2,706 | 2,714.5 | -46.5 | -1.7% | 1,534,800 |
| 2024/12/16 | 2,778.5 | 2,798 | 2,722 | 2,761 | -50 | -1.8% | 1,209,400 |
| 2024/12/13 | 2,795.5 | 2,832.5 | 2,782 | 2,811 | -27.5 | -1% | 1,180,100 |
| 2024/12/12 | 2,801 | 2,882.5 | 2,778 | 2,838.5 | +87.5 | +3.2% | 2,106,900 |
| 2024/12/11 | 2,674 | 2,756 | 2,668 | 2,751 | +77 | +2.9% | 1,870,400 |
| 2024/12/10 | 2,758 | 2,758.5 | 2,648.5 | 2,674 | -34 | -1.3% | 1,424,300 |
| 2024/12/09 | 2,794.5 | 2,814.5 | 2,682 | 2,708 | -49 | -1.8% | 1,669,300 |
| 2024/12/06 | 2,745.5 | 2,805 | 2,740.5 | 2,757 | +29.5 | +1.1% | 1,225,000 |
| 2024/12/05 | 2,754.5 | 2,771 | 2,707 | 2,727.5 | -15.5 | -0.6% | 1,173,800 |
| 2024/12/04 | 2,730 | 2,751.5 | 2,693.5 | 2,743 | +53.5 | +2% | 1,169,300 |
| 2024/12/03 | 2,687 | 2,727 | 2,674.5 | 2,689.5 | +19 | +0.7% | 1,185,000 |
| 2024/12/02 | 2,649.5 | 2,703 | 2,640.5 | 2,670.5 | +2 | +0.1% | 1,531,400 |
51～
100
件表示中 / 4502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 | 277,800円 | +13.9% | +15.3% | 1.12% | 45.58倍 | 13.32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 |
| ニトリＨＤ | 1,650,500円 | +7.2% | +1.2% | 0.92% | 20.27倍 | 1.98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 |
| ゼンショーＨＤ | 866,800円 | +11.8% | +20.8% | 0.81% | 37.47倍 | 7.22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 |
| 良品計画 | 474,900円 | +16.4% | +14.7% | 0.93% | 27.67倍 | 3.94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 |
| ＺＯＺＯ | 146,900円 | +5.2% | +7.6% | 2.65% | 26.99倍 | 13.26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 |
市場注目の銘柄
チャート関連のコラム
