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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 3,065 | 3,090 | 3,010 | 3,075 | +10 | +0.3% | 630,500 |
| 2021/04/02 | 3,150 | 3,150 | 3,055 | 3,065 | ±0 | ±0% | 732,200 |
| 2021/04/01 | 3,035 | 3,075 | 2,996 | 3,065 | +71 | +2.4% | 1,075,000 |
| 2021/03/31 | 3,065 | 3,080 | 2,981 | 2,994 | -91 | -2.9% | 1,273,300 |
| 2021/03/30 | 3,205 | 3,215 | 3,070 | 3,085 | -3,285 | -51.6% | 1,134,600 |
| 2021/03/29 | 6,240 | 6,520 | 6,230 | 6,370 | +320 | +5.3% | 1,317,600 |
| 2021/03/26 | 5,870 | 6,050 | 5,860 | 6,050 | +150 | +2.5% | 497,100 |
| 2021/03/25 | 5,820 | 5,930 | 5,750 | 5,900 | +70 | +1.2% | 464,400 |
| 2021/03/24 | 5,920 | 6,030 | 5,830 | 5,830 | -180 | -3% | 578,100 |
| 2021/03/23 | 6,080 | 6,200 | 5,990 | 6,010 | +30 | +0.5% | 783,200 |
| 2021/03/22 | 6,080 | 6,080 | 5,880 | 5,980 | -50 | -0.8% | 636,800 |
| 2021/03/19 | 5,930 | 6,030 | 5,910 | 6,030 | -50 | -0.8% | 783,200 |
| 2021/03/18 | 6,120 | 6,140 | 5,990 | 6,080 | +50 | +0.8% | 619,800 |
| 2021/03/17 | 6,000 | 6,090 | 5,910 | 6,030 | +40 | +0.7% | 687,900 |
| 2021/03/16 | 5,790 | 6,000 | 5,750 | 5,990 | +200 | +3.5% | 668,900 |
| 2021/03/15 | 5,780 | 5,820 | 5,690 | 5,790 | -90 | -1.5% | 654,500 |
| 2021/03/12 | 5,770 | 5,880 | 5,710 | 5,880 | +210 | +3.7% | 761,900 |
| 2021/03/11 | 5,600 | 5,700 | 5,480 | 5,670 | -60 | -1% | 1,074,100 |
| 2021/03/10 | 5,920 | 5,970 | 5,720 | 5,730 | -110 | -1.9% | 846,500 |
| 2021/03/09 | 5,840 | 5,920 | 5,680 | 5,840 | -200 | -3.3% | 1,040,600 |
| 2021/03/08 | 6,240 | 6,250 | 5,990 | 6,040 | -110 | -1.8% | 809,300 |
| 2021/03/05 | 5,970 | 6,170 | 5,840 | 6,150 | +90 | +1.5% | 757,900 |
| 2021/03/04 | 5,830 | 6,140 | 5,800 | 6,060 | +30 | +0.5% | 698,900 |
| 2021/03/03 | 6,220 | 6,250 | 5,960 | 6,030 | -280 | -4.4% | 942,300 |
| 2021/03/02 | 6,220 | 6,310 | 6,160 | 6,310 | +180 | +2.9% | 731,000 |
| 2021/03/01 | 6,250 | 6,300 | 6,060 | 6,130 | +10 | +0.2% | 738,100 |
| 2021/02/26 | 6,100 | 6,240 | 6,010 | 6,120 | -240 | -3.8% | 1,290,100 |
| 2021/02/25 | 6,400 | 6,530 | 6,340 | 6,360 | +150 | +2.4% | 749,000 |
| 2021/02/24 | 6,660 | 6,710 | 6,170 | 6,210 | -650 | -9.5% | 1,399,400 |
| 2021/02/22 | 6,900 | 6,940 | 6,640 | 6,860 | +50 | +0.7% | 1,010,200 |
| 2021/02/19 | 6,600 | 6,820 | 6,590 | 6,810 | +130 | +1.9% | 527,200 |
| 2021/02/18 | 6,740 | 6,840 | 6,590 | 6,680 | -60 | -0.9% | 692,700 |
| 2021/02/17 | 6,550 | 6,760 | 6,530 | 6,740 | +120 | +1.8% | 685,200 |
| 2021/02/16 | 6,480 | 6,670 | 6,450 | 6,620 | +210 | +3.3% | 867,300 |
| 2021/02/15 | 6,350 | 6,440 | 6,280 | 6,410 | +100 | +1.6% | 496,300 |
| 2021/02/12 | 6,170 | 6,350 | 6,080 | 6,310 | +150 | +2.4% | 1,014,000 |
| 2021/02/10 | 6,130 | 6,170 | 5,970 | 6,160 | +30 | +0.5% | 904,000 |
| 2021/02/09 | 5,870 | 6,140 | 5,760 | 6,130 | +390 | +6.8% | 1,074,100 |
| 2021/02/08 | 5,840 | 5,900 | 5,720 | 5,740 | -80 | -1.4% | 713,300 |
| 2021/02/05 | 5,980 | 6,030 | 5,810 | 5,820 | -60 | -1% | 939,000 |
| 2021/02/04 | 6,030 | 6,120 | 5,810 | 5,880 | -300 | -4.9% | 1,507,400 |
| 2021/02/03 | 5,920 | 6,400 | 5,860 | 6,180 | +660 | +12% | 3,898,900 |
| 2021/02/02 | 5,500 | 5,580 | 5,430 | 5,520 | +120 | +2.2% | 949,100 |
| 2021/02/01 | 5,230 | 5,410 | 5,190 | 5,400 | +150 | +2.9% | 648,200 |
| 2021/01/29 | 5,330 | 5,440 | 5,240 | 5,250 | -60 | -1.1% | 613,800 |
| 2021/01/28 | 5,380 | 5,430 | 5,280 | 5,310 | -130 | -2.4% | 957,300 |
| 2021/01/27 | 5,220 | 5,440 | 5,190 | 5,440 | +270 | +5.2% | 873,200 |
| 2021/01/26 | 5,170 | 5,250 | 5,150 | 5,170 | -60 | -1.1% | 373,000 |
| 2021/01/25 | 5,210 | 5,260 | 5,160 | 5,230 | +30 | +0.6% | 389,400 |
| 2021/01/22 | 5,220 | 5,310 | 5,160 | 5,200 | +10 | +0.2% | 570,100 |
1001～
1050
件表示中 / 4506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 | 299,800円 | +13.9% | +15.3% | 1.03% | 49.19倍 | 14.37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 |
| パンパシＨＤ | 451,600円 | +6.0% | +1.4% | 0.75% | 29.96倍 | 4.71倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,758,000円 | +7.2% | +1.2% | 0.86% | 21.59倍 | 2.12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 | 163,700円 | +5.2% | +7.6% | 2.38% | 30.07倍 | 14.77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 | 891,600円 | +11.8% | +20.8% | 0.79% | 38.54倍 | 7.43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
