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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,740 | 1,750 | 1,707.5 | 1,722.5 | -25 | -1.4% | 1,283,600 |
| 2015/12/01 | 1,760 | 1,785 | 1,732.5 | 1,747.5 | -17.5 | -1% | 1,369,800 |
| 2015/11/30 | 1,770 | 1,770 | 1,730 | 1,765 | +10 | +0.6% | 1,421,800 |
| 2015/11/27 | 1,802.5 | 1,810 | 1,730 | 1,755 | -60 | -3.3% | 1,640,600 |
| 2015/11/26 | 1,787.5 | 1,840 | 1,775 | 1,815 | +60 | +3.4% | 1,817,000 |
| 2015/11/25 | 1,770 | 1,775 | 1,730 | 1,755 | -5 | -0.3% | 1,367,200 |
| 2015/11/24 | 1,765 | 1,780 | 1,725 | 1,760 | -5 | -0.3% | 2,309,600 |
| 2015/11/20 | 1,675 | 1,765 | 1,672.5 | 1,765 | +77.5 | +4.6% | 2,703,000 |
| 2015/11/19 | 1,600 | 1,692.5 | 1,592.5 | 1,687.5 | +117.5 | +7.5% | 3,619,000 |
| 2015/11/18 | 1,550 | 1,580 | 1,535 | 1,570 | +25 | +1.6% | 1,384,000 |
| 2015/11/17 | 1,590 | 1,597.5 | 1,535 | 1,545 | -22.5 | -1.4% | 1,402,600 |
| 2015/11/16 | 1,565 | 1,590 | 1,560 | 1,567.5 | -42.5 | -2.6% | 1,090,000 |
| 2015/11/13 | 1,575 | 1,615 | 1,565 | 1,610 | ±0 | ±0% | 1,478,800 |
| 2015/11/12 | 1,555 | 1,612.5 | 1,555 | 1,610 | +72.5 | +4.7% | 1,706,800 |
| 2015/11/11 | 1,497.5 | 1,540 | 1,486.5 | 1,537.5 | +46.5 | +3.1% | 1,450,600 |
| 2015/11/10 | 1,517.5 | 1,525 | 1,480.5 | 1,491 | -41.5 | -2.7% | 1,955,000 |
| 2015/11/09 | 1,517.5 | 1,537.5 | 1,505 | 1,532.5 | +5 | +0.3% | 973,200 |
| 2015/11/06 | 1,515 | 1,532.5 | 1,507.5 | 1,527.5 | +17.5 | +1.2% | 887,600 |
| 2015/11/05 | 1,552.5 | 1,552.5 | 1,494.5 | 1,510 | -52.5 | -3.4% | 2,089,600 |
| 2015/11/04 | 1,570 | 1,620 | 1,562.5 | 1,562.5 | +40 | +2.6% | 2,038,000 |
| 2015/11/02 | 1,567.5 | 1,580 | 1,520 | 1,522.5 | -45 | -2.9% | 1,324,200 |
| 2015/10/30 | 1,552.5 | 1,605 | 1,535 | 1,567.5 | -102.5 | -6.1% | 2,726,400 |
| 2015/10/29 | 1,680 | 1,690 | 1,657.5 | 1,670 | -10 | -0.6% | 1,275,200 |
| 2015/10/28 | 1,677.5 | 1,685 | 1,617.5 | 1,680 | +15 | +0.9% | 1,576,000 |
| 2015/10/27 | 1,635 | 1,685 | 1,632.5 | 1,665 | +35 | +2.1% | 1,751,600 |
| 2015/10/26 | 1,595 | 1,645 | 1,587.5 | 1,630 | +50 | +3.2% | 1,378,000 |
| 2015/10/23 | 1,590 | 1,597.5 | 1,550 | 1,580 | +10 | +0.6% | 2,004,600 |
| 2015/10/22 | 1,471.5 | 1,582.5 | 1,468 | 1,570 | +102 | +6.9% | 3,261,800 |
| 2015/10/21 | 1,457 | 1,475 | 1,441.5 | 1,468 | +14.5 | +1% | 1,447,200 |
| 2015/10/20 | 1,422.5 | 1,468 | 1,417.5 | 1,453.5 | +56 | +4% | 1,992,800 |
| 2015/10/19 | 1,366 | 1,412.5 | 1,354 | 1,397.5 | +28 | +2% | 969,200 |
| 2015/10/16 | 1,378.5 | 1,389 | 1,361 | 1,369.5 | +3.5 | +0.3% | 923,200 |
| 2015/10/15 | 1,326 | 1,372.5 | 1,313 | 1,366 | +27.5 | +2.1% | 977,000 |
| 2015/10/14 | 1,349.5 | 1,387 | 1,325.5 | 1,338.5 | -11.5 | -0.9% | 1,407,200 |
| 2015/10/13 | 1,363 | 1,405 | 1,345 | 1,350 | -7 | -0.5% | 1,483,400 |
| 2015/10/09 | 1,373 | 1,379 | 1,321 | 1,357 | -8 | -0.6% | 1,233,200 |
| 2015/10/08 | 1,425 | 1,425 | 1,355 | 1,365 | -47.5 | -3.4% | 1,279,800 |
| 2015/10/07 | 1,428 | 1,440.5 | 1,393 | 1,412.5 | -38.5 | -2.7% | 1,655,600 |
| 2015/10/06 | 1,451 | 1,515 | 1,430 | 1,451 | +50 | +3.6% | 2,476,600 |
| 2015/10/05 | 1,372 | 1,405 | 1,362 | 1,401 | +50 | +3.7% | 1,464,200 |
| 2015/10/02 | 1,366 | 1,398 | 1,348.5 | 1,351 | -40.5 | -2.9% | 1,377,000 |
| 2015/10/01 | 1,372.5 | 1,395 | 1,360 | 1,391.5 | +28 | +2.1% | 965,200 |
| 2015/09/30 | 1,346 | 1,381.5 | 1,336.5 | 1,363.5 | +40 | +3% | 1,065,600 |
| 2015/09/29 | 1,344 | 1,349.5 | 1,301 | 1,323.5 | -45.5 | -3.3% | 1,452,200 |
| 2015/09/28 | 1,392 | 1,397.5 | 1,355 | 1,369 | -1 | -0.1% | 1,334,000 |
| 2015/09/25 | 1,372.5 | 1,385 | 1,327.5 | 1,370 | +7.5 | +0.6% | 1,713,200 |
| 2015/09/24 | 1,325 | 1,380 | 1,317.5 | 1,362.5 | +12.5 | +0.9% | 1,440,400 |
| 2015/09/18 | 1,340 | 1,375 | 1,322.5 | 1,350 | ±0 | ±0% | 3,130,000 |
| 2015/09/17 | 1,305 | 1,370 | 1,300 | 1,350 | +52.5 | +4% | 1,812,000 |
| 2015/09/16 | 1,347.5 | 1,355 | 1,285 | 1,297.5 | -32.5 | -2.4% | 1,949,600 |
2351～
2400
件表示中 / 4553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 | 270,200円 | +13.9% | +15.3% | 1.15% | 44.33倍 | 12.95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 | 666,500円 | +17.3% | +20.1% | 0.66% | 37.61倍 | 5.54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 | 1,304,500円 | +6.4% | +16.6% | 1.18% | 15.68倍 | 1.63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 | 150,400円 | +5.2% | +7.6% | 2.59% | 27.49倍 | 13.51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 |
| マツキヨココカラ | 311,500円 | +3.6% | +3.7% | 1.48% | 21.95倍 | 2.38倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
市場注目の銘柄
チャート関連のコラム
