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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 2,632 | 2,679 | 2,627 | 2,668.5 | +47 | +1.8% | 1,174,500 |
| 2024/11/28 | 2,616.5 | 2,633 | 2,597 | 2,621.5 | -23.5 | -0.9% | 1,136,600 |
| 2024/11/27 | 2,608 | 2,664.5 | 2,600 | 2,645 | +30 | +1.1% | 1,330,200 |
| 2024/11/26 | 2,695 | 2,708 | 2,590 | 2,615 | -3 | -0.1% | 1,413,600 |
| 2024/11/25 | 2,659 | 2,694.5 | 2,612 | 2,618 | -20 | -0.8% | 2,257,500 |
| 2024/11/22 | 2,500.5 | 2,645 | 2,494 | 2,638 | +144 | +5.8% | 2,283,500 |
| 2024/11/21 | 2,503.5 | 2,537.5 | 2,477 | 2,494 | +12 | +0.5% | 1,132,800 |
| 2024/11/20 | 2,500 | 2,550 | 2,467 | 2,482 | -29 | -1.2% | 1,220,100 |
| 2024/11/19 | 2,559.5 | 2,597 | 2,502 | 2,511 | +1.5 | +0.1% | 1,387,300 |
| 2024/11/18 | 2,489 | 2,526.5 | 2,450 | 2,509.5 | +0.5 | ±0% | 1,512,400 |
| 2024/11/15 | 2,569.5 | 2,581 | 2,496 | 2,509 | -91 | -3.5% | 2,140,000 |
| 2024/11/14 | 2,620 | 2,669.5 | 2,600 | 2,600 | -30.5 | -1.2% | 1,712,000 |
| 2024/11/13 | 2,784 | 2,799.5 | 2,618.5 | 2,630.5 | -154 | -5.5% | 2,893,800 |
| 2024/11/12 | 2,724 | 2,797.5 | 2,693.5 | 2,784.5 | -20.5 | -0.7% | 3,467,100 |
| 2024/11/11 | 2,715 | 2,805 | 2,697 | 2,805 | +136.5 | +5.1% | 2,717,300 |
| 2024/11/08 | 2,667.5 | 2,701.5 | 2,652 | 2,668.5 | +111 | +4.3% | 2,394,900 |
| 2024/11/07 | 2,573 | 2,606.5 | 2,480.5 | 2,557.5 | -15.5 | -0.6% | 1,999,500 |
| 2024/11/06 | 2,679.5 | 2,679.5 | 2,560.5 | 2,573 | -38.5 | -1.5% | 2,391,100 |
| 2024/11/05 | 2,541.5 | 2,611.5 | 2,496 | 2,611.5 | +109.5 | +4.4% | 2,365,000 |
| 2024/11/01 | 2,448 | 2,547 | 2,375 | 2,502 | +184.5 | +8% | 3,908,000 |
| 2024/10/31 | 2,352.5 | 2,355 | 2,295 | 2,317.5 | +7 | +0.3% | 2,498,900 |
101～
150
件表示中 / 4531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 | 282,400円 | +13.9% | +15.3% | 1.10% | 46.33倍 | 13.54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 | 625,700円 | +16.4% | +14.7% | 0.70% | 36.46倍 | 5.20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 | 1,440,500円 | +6.4% | +5.4% | 1.07% | 18.09倍 | 1.69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 | 153,200円 | +5.2% | +7.6% | 2.55% | 28.06倍 | 13.79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 | 789,700円 | +7.6% | +7.7% | 0.89% | 30.26倍 | 5.91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
