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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,360 | 1,410 | 1,347.5 | 1,410 | +75 | +5.6% | 1,393,600 |
| 2015/07/06 | 1,350 | 1,377.5 | 1,322.5 | 1,335 | -42.5 | -3.1% | 1,138,400 |
| 2015/07/03 | 1,380 | 1,387.5 | 1,335 | 1,377.5 | ±0 | ±0% | 1,088,400 |
| 2015/07/02 | 1,375 | 1,400 | 1,367.5 | 1,377.5 | +15 | +1.1% | 1,145,200 |
| 2015/07/01 | 1,352.5 | 1,370 | 1,342.5 | 1,362.5 | +17.5 | +1.3% | 1,072,800 |
| 2015/06/30 | 1,322.5 | 1,352.5 | 1,320 | 1,345 | +17.5 | +1.3% | 964,800 |
| 2015/06/29 | 1,320 | 1,357.5 | 1,317.5 | 1,327.5 | -42.5 | -3.1% | 1,293,600 |
| 2015/06/26 | 1,345 | 1,375 | 1,337.5 | 1,370 | +15 | +1.1% | 1,182,800 |
| 2015/06/25 | 1,395 | 1,397.5 | 1,345 | 1,355 | -52.5 | -3.7% | 1,382,800 |
| 2015/06/24 | 1,407.5 | 1,445 | 1,395 | 1,407.5 | ±0 | ±0% | 1,506,000 |
| 2015/06/23 | 1,367.5 | 1,407.5 | 1,365 | 1,407.5 | +65 | +4.8% | 1,234,000 |
| 2015/06/22 | 1,327.5 | 1,345 | 1,307.5 | 1,342.5 | +25 | +1.9% | 938,800 |
| 2015/06/19 | 1,340 | 1,357.5 | 1,302.5 | 1,317.5 | -30 | -2.2% | 1,566,400 |
| 2015/06/18 | 1,277.5 | 1,357.5 | 1,277.5 | 1,347.5 | +57.5 | +4.5% | 1,868,000 |
| 2015/06/17 | 1,252.5 | 1,322.5 | 1,252.5 | 1,290 | +35 | +2.8% | 1,449,600 |
| 2015/06/16 | 1,245 | 1,312.5 | 1,243.8 | 1,255 | +21.2 | +1.7% | 2,026,400 |
| 2015/06/15 | 1,155 | 1,236.3 | 1,152.5 | 1,233.8 | +66.3 | +5.7% | 1,636,800 |
| 2015/06/12 | 1,163.8 | 1,181.3 | 1,142.5 | 1,167.5 | +3.7 | +0.3% | 1,508,400 |
| 2015/06/11 | 1,098.8 | 1,165 | 1,098.8 | 1,163.8 | +72.5 | +6.6% | 2,189,200 |
| 2015/06/10 | 1,061.3 | 1,091.3 | 1,061.3 | 1,091.3 | +28.8 | +2.7% | 740,400 |
| 2015/06/09 | 1,063.8 | 1,076.3 | 1,060 | 1,062.5 | -10 | -0.9% | 466,800 |
| 2015/06/08 | 1,086.3 | 1,092.5 | 1,071.3 | 1,072.5 | -20 | -1.8% | 596,000 |
| 2015/06/05 | 1,095 | 1,096.3 | 1,085 | 1,092.5 | -5 | -0.5% | 380,400 |
| 2015/06/04 | 1,100 | 1,105 | 1,093.8 | 1,097.5 | -5 | -0.5% | 377,200 |
| 2015/06/03 | 1,105 | 1,113.8 | 1,092.5 | 1,102.5 | -11.3 | -1% | 737,200 |
| 2015/06/02 | 1,101.3 | 1,117.5 | 1,088.8 | 1,113.8 | +21.3 | +1.9% | 990,800 |
| 2015/06/01 | 1,102.5 | 1,115 | 1,082.5 | 1,092.5 | -27.5 | -2.5% | 1,156,400 |
| 2015/05/29 | 1,077.5 | 1,123.8 | 1,076.3 | 1,120 | +41.2 | +3.8% | 1,456,400 |
| 2015/05/28 | 1,087.5 | 1,093.8 | 1,072.5 | 1,078.8 | -11.2 | -1% | 617,200 |
| 2015/05/27 | 1,072.5 | 1,091.3 | 1,066.3 | 1,090 | +8.7 | +0.8% | 766,800 |
| 2015/05/26 | 1,102.5 | 1,105 | 1,078.8 | 1,081.3 | -25 | -2.3% | 613,600 |
| 2015/05/25 | 1,106.3 | 1,111.3 | 1,100 | 1,106.3 | +6.3 | +0.6% | 508,800 |
| 2015/05/22 | 1,081.3 | 1,102.5 | 1,070 | 1,100 | +16.2 | +1.5% | 833,600 |
| 2015/05/21 | 1,105 | 1,105 | 1,081.3 | 1,083.8 | -10 | -0.9% | 636,800 |
| 2015/05/20 | 1,107.5 | 1,108.8 | 1,082.5 | 1,093.8 | -8.7 | -0.8% | 788,400 |
| 2015/05/19 | 1,072.5 | 1,102.5 | 1,072.5 | 1,102.5 | +35 | +3.3% | 1,954,800 |
| 2015/05/18 | 1,050 | 1,071.3 | 1,050 | 1,067.5 | +17.5 | +1.7% | 1,035,600 |
| 2015/05/15 | 1,035 | 1,055 | 1,035 | 1,050 | +20 | +1.9% | 1,284,800 |
| 2015/05/14 | 1,053.8 | 1,057.5 | 1,027.5 | 1,030 | -21.3 | -2% | 901,200 |
| 2015/05/13 | 1,037.5 | 1,055 | 1,025 | 1,051.3 | +16.3 | +1.6% | 1,433,600 |
| 2015/05/12 | 1,020 | 1,038.8 | 1,017.5 | 1,035 | +23.7 | +2.3% | 1,609,600 |
| 2015/05/11 | 1,027.5 | 1,030 | 1,003.8 | 1,011.3 | -11.2 | -1.1% | 1,092,000 |
| 2015/05/08 | 1,001.3 | 1,022.5 | 1,001.3 | 1,022.5 | +15 | +1.5% | 808,000 |
| 2015/05/07 | 998.8 | 1,018.8 | 988.8 | 1,007.5 | +6.2 | +0.6% | 1,544,800 |
| 2015/05/01 | 1,042.5 | 1,042.5 | 990 | 1,001.3 | -36.2 | -3.5% | 1,660,400 |
| 2015/04/30 | 1,048.8 | 1,090 | 1,025 | 1,037.5 | +12.5 | +1.2% | 3,753,200 |
| 2015/04/28 | 1,012.5 | 1,040 | 1,012.5 | 1,025 | -2.5 | -0.2% | 974,800 |
| 2015/04/27 | 1,005 | 1,032.5 | 995 | 1,027.5 | +20 | +2% | 1,116,400 |
| 2015/04/24 | 1,016.3 | 1,021.3 | 1,001.3 | 1,007.5 | -10 | -1% | 1,423,600 |
| 2015/04/23 | 1,060 | 1,060 | 1,013.8 | 1,017.5 | -30 | -2.9% | 1,440,000 |
2401～
2450
件表示中 / 4504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 | 294,900円 | +13.9% | +15.3% | 1.05% | 48.38倍 | 14.14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 | 444,800円 | +6.0% | +1.4% | 0.76% | 29.51倍 | 4.64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 | 1,728,000円 | +7.2% | +1.2% | 0.88% | 21.23倍 | 2.08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 | 884,700円 | +11.8% | +20.8% | 0.79% | 38.24倍 | 7.38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 | 503,100円 | +16.4% | +14.7% | 0.87% | 29.31倍 | 4.18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
