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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,755.5 | 1,765.5 | 1,741 | 1,758.5 | +20 | +1.2% | 1,620,000 |
| 2023/07/21 | 1,714.5 | 1,750 | 1,713 | 1,738.5 | +20.5 | +1.2% | 1,549,300 |
| 2023/07/20 | 1,742 | 1,744.5 | 1,718 | 1,718 | -34.5 | -2% | 1,607,400 |
| 2023/07/19 | 1,759.5 | 1,778 | 1,736.5 | 1,752.5 | -3.5 | -0.2% | 1,191,200 |
| 2023/07/18 | 1,760 | 1,789.5 | 1,748 | 1,756 | -8 | -0.5% | 1,068,600 |
| 2023/07/14 | 1,782.5 | 1,786 | 1,753.5 | 1,764 | -9 | -0.5% | 924,900 |
| 2023/07/13 | 1,738 | 1,777 | 1,727.5 | 1,773 | +54 | +3.1% | 1,519,600 |
| 2023/07/12 | 1,768 | 1,768 | 1,718.5 | 1,719 | -32.5 | -1.9% | 1,574,700 |
| 2023/07/11 | 1,814.5 | 1,840 | 1,747 | 1,751.5 | -76 | -4.2% | 3,926,300 |
| 2023/07/10 | 1,771.5 | 1,834.5 | 1,765.5 | 1,827.5 | +53.5 | +3% | 1,763,600 |
| 2023/07/07 | 1,755 | 1,784.5 | 1,751 | 1,774 | -8 | -0.4% | 1,038,200 |
| 2023/07/06 | 1,786 | 1,805 | 1,775.5 | 1,782 | -22.5 | -1.2% | 1,118,800 |
| 2023/07/05 | 1,783 | 1,806 | 1,775 | 1,804.5 | +2.5 | +0.1% | 1,067,600 |
| 2023/07/04 | 1,811 | 1,817.5 | 1,792 | 1,802 | -35 | -1.9% | 1,990,500 |
| 2023/07/03 | 1,813 | 1,844 | 1,809 | 1,837 | +14 | +0.8% | 1,043,700 |
| 2023/06/30 | 1,818 | 1,830 | 1,803 | 1,823 | -25 | -1.4% | 1,547,200 |
| 2023/06/29 | 1,846 | 1,861.5 | 1,834.5 | 1,848 | +3 | +0.2% | 1,182,400 |
| 2023/06/28 | 1,836 | 1,850 | 1,830.5 | 1,845 | +40 | +2.2% | 1,456,600 |
| 2023/06/27 | 1,812 | 1,822.5 | 1,798.5 | 1,805 | -28.5 | -1.6% | 1,253,300 |
| 2023/06/26 | 1,861 | 1,861 | 1,827.5 | 1,833.5 | -35 | -1.9% | 1,179,500 |
| 2023/06/23 | 1,891 | 1,893 | 1,847.5 | 1,868.5 | -7.5 | -0.4% | 1,148,300 |
| 2023/06/22 | 1,896 | 1,903.5 | 1,874 | 1,876 | -29.5 | -1.5% | 1,234,600 |
| 2023/06/21 | 1,892.5 | 1,909 | 1,891 | 1,905.5 | -15.5 | -0.8% | 1,100,500 |
| 2023/06/20 | 1,902.5 | 1,924 | 1,881.5 | 1,921 | +21.5 | +1.1% | 1,173,300 |
| 2023/06/19 | 1,900 | 1,918 | 1,877.5 | 1,899.5 | +19 | +1% | 1,592,000 |
| 2023/06/16 | 1,876 | 1,889.5 | 1,857.5 | 1,880.5 | ±0 | ±0% | 2,304,500 |
| 2023/06/15 | 1,907 | 1,911 | 1,880.5 | 1,880.5 | -30 | -1.6% | 1,886,500 |
| 2023/06/14 | 1,927 | 1,937.5 | 1,903.5 | 1,910.5 | +7.5 | +0.4% | 2,318,900 |
| 2023/06/13 | 1,938 | 1,959 | 1,898.5 | 1,903 | -136.5 | -6.7% | 4,663,000 |
| 2023/06/12 | 2,051.5 | 2,052.5 | 2,017 | 2,039.5 | -1 | ±0% | 1,367,100 |
| 2023/06/09 | 2,042.5 | 2,062 | 2,028 | 2,040.5 | +23 | +1.1% | 2,019,600 |
| 2023/06/08 | 1,988 | 2,026 | 1,977 | 2,017.5 | -2 | -0.1% | 1,841,400 |
| 2023/06/07 | 2,077.5 | 2,079.5 | 2,004 | 2,019.5 | -48 | -2.3% | 1,695,200 |
| 2023/06/06 | 2,020 | 2,069 | 2,015 | 2,067.5 | +34.5 | +1.7% | 1,472,000 |
| 2023/06/05 | 2,005 | 2,038 | 1,979 | 2,033 | +87 | +4.5% | 2,603,900 |
| 2023/06/02 | 1,946 | 1,960 | 1,929 | 1,946 | +23 | +1.2% | 1,004,900 |
| 2023/06/01 | 1,900 | 1,934 | 1,890 | 1,923 | -17 | -0.9% | 1,087,900 |
| 2023/05/31 | 1,896 | 1,948 | 1,889 | 1,940 | +27 | +1.4% | 2,857,500 |
| 2023/05/30 | 1,862 | 1,917 | 1,856 | 1,913 | +51 | +2.7% | 1,400,300 |
| 2023/05/29 | 1,855 | 1,867 | 1,843 | 1,862 | +47 | +2.6% | 1,065,500 |
| 2023/05/26 | 1,838 | 1,847 | 1,812 | 1,815 | -34 | -1.8% | 1,389,200 |
| 2023/05/25 | 1,904 | 1,909 | 1,847 | 1,849 | -59 | -3.1% | 1,677,600 |
| 2023/05/24 | 1,962 | 1,965 | 1,887 | 1,908 | -91 | -4.6% | 2,407,200 |
| 2023/05/23 | 1,997 | 2,019 | 1,981 | 1,999 | -5 | -0.2% | 1,347,300 |
| 2023/05/22 | 2,005 | 2,007 | 1,975 | 2,004 | -6 | -0.3% | 889,600 |
| 2023/05/19 | 1,972 | 2,010 | 1,953 | 2,010 | +38 | +1.9% | 1,387,400 |
| 2023/05/18 | 1,977 | 1,982 | 1,951 | 1,972 | +15 | +0.8% | 1,034,200 |
| 2023/05/17 | 1,967 | 1,973 | 1,947 | 1,957 | -25 | -1.3% | 983,100 |
| 2023/05/16 | 1,993 | 1,999 | 1,969 | 1,982 | -4 | -0.2% | 902,300 |
| 2023/05/15 | 1,961 | 1,988 | 1,950 | 1,986 | +25 | +1.3% | 1,240,400 |
201～
250
件表示中 / 4269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 | 166,800円 | +12.7% | +13.6% | 1.14% | 33.03倍 | 9.59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 |
| マツキヨココカラ | 234,300円 | +2.7% | +1.2% | 1.79% | 18.60倍 | 1.90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 |
| マクドナルド | 661,000円 | +6.3% | +9.2% | 0.64% | 32.55倍 | 3.88倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ＡＢＣ マート | 308,700円 | +6.3% | +3.2% | 2.14% | 18.97倍 | 2.25倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| 良品計画 | 236,000円 | +10.1% | +27.2% | 1.69% | 18.92倍 | 2.21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
