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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,367.5 | 1,380 | 1,320 | 1,330 | -27.5 | -2% | 1,707,200 |
| 2015/09/14 | 1,345 | 1,407.5 | 1,340 | 1,357.5 | -10 | -0.7% | 2,461,600 |
| 2015/09/11 | 1,267.5 | 1,410 | 1,267.5 | 1,367.5 | +100 | +7.9% | 3,522,000 |
| 2015/09/10 | 1,237.5 | 1,275 | 1,220 | 1,267.5 | -15 | -1.2% | 2,550,400 |
| 2015/09/09 | 1,277.5 | 1,305 | 1,235 | 1,282.5 | +100 | +8.5% | 4,281,200 |
| 2015/09/08 | 1,275 | 1,297.5 | 1,176.3 | 1,182.5 | -95 | -7.4% | 4,278,800 |
| 2015/09/07 | 1,340 | 1,345 | 1,262.5 | 1,277.5 | -87.5 | -6.4% | 3,482,000 |
| 2015/09/04 | 1,435 | 1,442.5 | 1,322.5 | 1,365 | -87.5 | -6% | 3,326,800 |
| 2015/09/03 | 1,487.5 | 1,507.5 | 1,450 | 1,452.5 | -17.5 | -1.2% | 1,683,600 |
| 2015/09/02 | 1,380 | 1,492.5 | 1,375 | 1,470 | +40 | +2.8% | 2,349,200 |
| 2015/09/01 | 1,517.5 | 1,520 | 1,430 | 1,430 | -105 | -6.8% | 1,798,000 |
| 2015/08/31 | 1,505 | 1,542.5 | 1,490 | 1,535 | +15 | +1% | 1,346,400 |
| 2015/08/28 | 1,535 | 1,545 | 1,502.5 | 1,520 | +10 | +0.7% | 1,845,600 |
| 2015/08/27 | 1,530 | 1,555 | 1,490 | 1,510 | -2.5 | -0.2% | 2,630,400 |
| 2015/08/26 | 1,490 | 1,537.5 | 1,452.5 | 1,512.5 | +72.5 | +5% | 3,447,200 |
| 2015/08/25 | 1,335 | 1,580 | 1,292.5 | 1,440 | +55 | +4% | 6,044,000 |
| 2015/08/24 | 1,460 | 1,505 | 1,380 | 1,385 | -145 | -9.5% | 3,186,800 |
| 2015/08/21 | 1,525 | 1,587.5 | 1,507.5 | 1,530 | -80 | -5% | 2,343,600 |
| 2015/08/20 | 1,640 | 1,657.5 | 1,605 | 1,610 | -65 | -3.9% | 2,137,600 |
| 2015/08/19 | 1,702.5 | 1,705 | 1,657.5 | 1,675 | -45 | -2.6% | 1,063,200 |
| 2015/08/18 | 1,740 | 1,755 | 1,697.5 | 1,720 | -12.5 | -0.7% | 1,290,400 |
| 2015/08/17 | 1,670 | 1,735 | 1,642.5 | 1,732.5 | +47.5 | +2.8% | 1,553,200 |
| 2015/08/14 | 1,692.5 | 1,700 | 1,670 | 1,685 | -2.5 | -0.1% | 758,800 |
| 2015/08/13 | 1,625 | 1,692.5 | 1,615 | 1,687.5 | +42.5 | +2.6% | 1,352,800 |
| 2015/08/12 | 1,662.5 | 1,692.5 | 1,625 | 1,645 | -30 | -1.8% | 1,532,800 |
| 2015/08/11 | 1,680 | 1,715 | 1,662.5 | 1,675 | -2.5 | -0.1% | 1,940,000 |
| 2015/08/10 | 1,667.5 | 1,692.5 | 1,642.5 | 1,677.5 | +15 | +0.9% | 1,648,800 |
| 2015/08/07 | 1,682.5 | 1,682.5 | 1,632.5 | 1,662.5 | -25 | -1.5% | 1,747,600 |
| 2015/08/06 | 1,720 | 1,720 | 1,680 | 1,687.5 | -32.5 | -1.9% | 1,374,800 |
| 2015/08/05 | 1,772.5 | 1,775 | 1,700 | 1,720 | -27.5 | -1.6% | 1,965,600 |
| 2015/08/04 | 1,747.5 | 1,820 | 1,737.5 | 1,747.5 | +25 | +1.5% | 3,763,600 |
| 2015/08/03 | 1,657.5 | 1,730 | 1,645 | 1,722.5 | +90 | +5.5% | 3,500,400 |
| 2015/07/31 | 1,617.5 | 1,662.5 | 1,562.5 | 1,632.5 | +15 | +0.9% | 3,164,800 |
| 2015/07/30 | 1,632.5 | 1,742.5 | 1,590 | 1,617.5 | +85 | +5.5% | 7,413,200 |
| 2015/07/29 | 1,537.5 | 1,550 | 1,502.5 | 1,532.5 | +52.5 | +3.5% | 1,931,600 |
| 2015/07/28 | 1,437.5 | 1,495 | 1,415 | 1,480 | +20 | +1.4% | 1,632,400 |
| 2015/07/27 | 1,465 | 1,480 | 1,445 | 1,460 | -20 | -1.4% | 859,200 |
| 2015/07/24 | 1,500 | 1,517.5 | 1,470 | 1,480 | -17.5 | -1.2% | 1,686,800 |
| 2015/07/23 | 1,512.5 | 1,537.5 | 1,485 | 1,497.5 | -15 | -1% | 2,604,000 |
| 2015/07/22 | 1,510 | 1,552.5 | 1,495 | 1,512.5 | -20 | -1.3% | 2,644,000 |
| 2015/07/21 | 1,460 | 1,557.5 | 1,460 | 1,532.5 | +102.5 | +7.2% | 2,646,800 |
| 2015/07/17 | 1,497.5 | 1,500 | 1,410 | 1,430 | -32.5 | -2.2% | 2,130,800 |
| 2015/07/16 | 1,425 | 1,467.5 | 1,415 | 1,462.5 | +60 | +4.3% | 1,500,800 |
| 2015/07/15 | 1,362.5 | 1,407.5 | 1,350 | 1,402.5 | +45 | +3.3% | 1,631,200 |
| 2015/07/14 | 1,370 | 1,370 | 1,335 | 1,357.5 | +22.5 | +1.7% | 982,000 |
| 2015/07/13 | 1,335 | 1,345 | 1,315 | 1,335 | +25 | +1.9% | 1,400,000 |
| 2015/07/10 | 1,335 | 1,375 | 1,295 | 1,310 | ±0 | ±0% | 1,884,400 |
| 2015/07/09 | 1,277.5 | 1,317.5 | 1,228.8 | 1,310 | -10 | -0.8% | 2,469,600 |
| 2015/07/08 | 1,395 | 1,400 | 1,317.5 | 1,320 | -90 | -6.4% | 1,861,600 |
| 2015/07/07 | 1,360 | 1,410 | 1,347.5 | 1,410 | +75 | +5.6% | 1,393,600 |
2351～
2400
件表示中 / 4503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 | 274,400円 | +13.9% | +15.3% | 1.13% | 45.02倍 | 13.15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 | 1,678,000円 | +7.2% | +1.2% | 0.91% | 20.61倍 | 2.02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 | 870,000円 | +11.8% | +20.8% | 0.80% | 37.60倍 | 7.25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 |
| ＺＯＺＯ | 149,200円 | +5.2% | +7.6% | 2.61% | 27.41倍 | 13.46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 |
| 良品計画 | 476,900円 | +16.4% | +14.7% | 0.92% | 27.79倍 | 3.96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 |
市場注目の銘柄
チャート関連のコラム
