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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,850 | 1,853 | 1,833 | 1,842 | -29 | -1.5% | 1,151,700 |
2023/02/24 | 1,842 | 1,885 | 1,815 | 1,871 | -11 | -0.6% | 1,300,400 |
2023/02/22 | 1,893 | 1,897 | 1,860 | 1,882 | -49 | -2.5% | 1,913,800 |
2023/02/21 | 1,944 | 1,958 | 1,922 | 1,931 | +23 | +1.2% | 1,433,100 |
2023/02/20 | 1,902 | 1,916 | 1,876 | 1,908 | ±0 | ±0% | 1,294,500 |
2023/02/17 | 1,886 | 1,909 | 1,883 | 1,908 | -11 | -0.6% | 1,253,000 |
2023/02/16 | 1,938 | 1,962 | 1,919 | 1,919 | +29 | +1.5% | 1,419,100 |
2023/02/15 | 1,974 | 1,986 | 1,890 | 1,890 | -67 | -3.4% | 1,999,900 |
2023/02/14 | 1,957 | 1,977 | 1,946 | 1,957 | +57 | +3% | 1,539,100 |
2023/02/13 | 1,900 | 1,921 | 1,875 | 1,900 | -66 | -3.4% | 2,394,500 |
2023/02/10 | 1,998 | 2,012 | 1,959 | 1,966 | -39 | -1.9% | 1,378,500 |
2023/02/09 | 1,991 | 2,006 | 1,981 | 2,005 | -5 | -0.2% | 1,366,400 |
2023/02/08 | 2,034 | 2,040 | 1,996 | 2,010 | -27 | -1.3% | 1,252,200 |
2023/02/07 | 2,050 | 2,064 | 2,033 | 2,037 | +5 | +0.2% | 1,133,500 |
2023/02/06 | 2,009 | 2,079 | 1,994 | 2,032 | +18 | +0.9% | 2,022,200 |
2023/02/03 | 1,983 | 2,074 | 1,943 | 2,014 | +11 | +0.5% | 4,830,100 |
2023/02/02 | 2,017 | 2,028 | 1,992 | 2,003 | +19 | +1% | 1,437,000 |
2023/02/01 | 2,007 | 2,029 | 1,973 | 1,984 | +30 | +1.5% | 1,354,700 |
2023/01/31 | 1,950 | 1,976 | 1,942 | 1,954 | -34 | -1.7% | 1,065,400 |
2023/01/30 | 2,039 | 2,044 | 1,985 | 1,988 | -32 | -1.6% | 1,145,300 |
2023/01/27 | 2,022 | 2,029 | 2,005 | 2,020 | +18 | +0.9% | 752,500 |
2023/01/26 | 2,008 | 2,023 | 1,997 | 2,002 | +11 | +0.6% | 964,000 |
2023/01/25 | 1,977 | 2,011 | 1,970 | 1,991 | -6 | -0.3% | 763,600 |
2023/01/24 | 2,017 | 2,018 | 1,978 | 1,997 | +9 | +0.5% | 1,281,600 |
2023/01/23 | 1,987 | 2,011 | 1,984 | 1,988 | +45 | +2.3% | 1,315,800 |
2023/01/20 | 1,943 | 1,953 | 1,926 | 1,943 | -40 | -2% | 1,560,600 |
2023/01/19 | 2,003 | 2,007 | 1,973 | 1,983 | -20 | -1% | 955,200 |
2023/01/18 | 1,975 | 2,032 | 1,961 | 2,003 | +68 | +3.5% | 2,913,200 |
2023/01/17 | 1,931 | 1,941 | 1,916 | 1,935 | +5 | +0.3% | 841,400 |
2023/01/16 | 1,904 | 1,952 | 1,894 | 1,930 | +20 | +1% | 1,246,700 |
2023/01/13 | 1,938 | 1,959 | 1,905 | 1,910 | -31 | -1.6% | 1,260,500 |
2023/01/12 | 1,928 | 1,947 | 1,908 | 1,941 | +30 | +1.6% | 1,390,500 |
2023/01/11 | 1,940 | 1,940 | 1,887 | 1,911 | -86 | -4.3% | 3,253,100 |
2023/01/10 | 2,020 | 2,035 | 1,966 | 1,997 | -4 | -0.2% | 1,750,900 |
2023/01/06 | 1,981 | 2,006 | 1,966 | 2,001 | +18 | +0.9% | 2,096,700 |
2023/01/05 | 1,900 | 2,036 | 1,889 | 1,983 | +106 | +5.6% | 4,193,500 |
2023/01/04 | 1,848 | 1,889 | 1,822 | 1,877 | +20 | +1.1% | 1,753,900 |
2022/12/30 | 1,877 | 1,893 | 1,854 | 1,857 | ±0 | ±0% | 670,300 |
2022/12/29 | 1,850 | 1,859 | 1,828 | 1,857 | -9 | -0.5% | 921,800 |
2022/12/28 | 1,860 | 1,870 | 1,839 | 1,866 | -20 | -1.1% | 961,600 |
2022/12/27 | 1,882 | 1,905 | 1,871 | 1,886 | +34 | +1.8% | 1,213,000 |
2022/12/26 | 1,837 | 1,853 | 1,826 | 1,852 | +6 | +0.3% | 706,100 |
2022/12/23 | 1,840 | 1,857 | 1,822 | 1,846 | -34 | -1.8% | 964,100 |
2022/12/22 | 1,889 | 1,910 | 1,865 | 1,880 | -10 | -0.5% | 1,084,300 |
2022/12/21 | 1,877 | 1,914 | 1,843 | 1,890 | +13 | +0.7% | 1,796,300 |
2022/12/20 | 1,930 | 1,944 | 1,861 | 1,877 | -53 | -2.7% | 2,054,300 |
2022/12/19 | 1,941 | 1,959 | 1,927 | 1,930 | -22 | -1.1% | 1,381,800 |
2022/12/16 | 1,967 | 1,980 | 1,946 | 1,952 | -48 | -2.4% | 1,826,400 |
2022/12/15 | 2,037 | 2,038 | 1,994 | 2,000 | -39 | -1.9% | 2,366,900 |
2022/12/14 | 2,079 | 2,091 | 2,039 | 2,039 | -12 | -0.6% | 2,184,600 |
301~
350
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