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 |
|---|---|---|---|---|---|---|---|
| 2009/11/24 | 38.1 | 38.1 | 35.5 | 35.5 | -3.3 | -8.5% | 256,000 |
| 2009/11/20 | 38.4 | 39 | 38.1 | 38.8 | +0.4 | +1% | 326,400 |
| 2009/11/19 | 38.4 | 38.8 | 37.3 | 38.4 | ±0 | ±0% | 371,200 |
| 2009/11/18 | 38.4 | 38.6 | 36.9 | 38.4 | +0.3 | +0.8% | 294,400 |
| 2009/11/17 | 38.5 | 38.6 | 38.1 | 38.1 | ±0 | ±0% | 256,000 |
| 2009/11/16 | 40.7 | 40.7 | 37.8 | 38.1 | -3.2 | -7.7% | 374,400 |
| 2009/11/13 | 42.2 | 42.2 | 40.5 | 41.3 | -1.5 | -3.5% | 192,000 |
| 2009/11/12 | 43.6 | 43.6 | 40.6 | 42.8 | -0.2 | -0.5% | 124,800 |
| 2009/11/11 | 42.3 | 43 | 42.2 | 43 | ±0 | ±0% | 51,200 |
| 2009/11/10 | 42.7 | 43.3 | 42.3 | 43 | -0.3 | -0.7% | 128,000 |
| 2009/11/09 | 44.1 | 44.1 | 42.7 | 43.3 | -1.4 | -3.1% | 156,800 |
| 2009/11/06 | 46.1 | 46.1 | 44.4 | 44.7 | -0.8 | -1.8% | 54,400 |
| 2009/11/05 | 44.7 | 45.5 | 44.4 | 45.5 | +1.2 | +2.7% | 208,000 |
| 2009/11/04 | 42.2 | 44.5 | 42.2 | 44.3 | +2.1 | +5% | 236,800 |
| 2009/11/02 | 43.1 | 43.7 | 41.3 | 42.2 | -1.8 | -4.1% | 256,000 |
| 2009/10/30 | 45.3 | 45.3 | 43.4 | 44 | -1.9 | -4.1% | 547,200 |
| 2009/10/29 | 46.9 | 46.9 | 44.9 | 45.9 | -2.2 | -4.6% | 204,800 |
| 2009/10/28 | 49.1 | 49.1 | 46.9 | 48.1 | -1 | -2% | 134,400 |
| 2009/10/27 | 49.8 | 50 | 47.7 | 49.1 | -0.2 | -0.4% | 240,000 |
| 2009/10/26 | 48.1 | 49.3 | 46.1 | 49.3 | +2.1 | +4.4% | 288,000 |
| 2009/10/23 | 46.5 | 47.2 | 45.3 | 47.2 | +0.7 | +1.5% | 83,200 |
| 2009/10/22 | 46.5 | 46.5 | 46.3 | 46.5 | ±0 | ±0% | 67,200 |
| 2009/10/21 | 46.2 | 46.5 | 45.3 | 46.5 | -0.4 | -0.9% | 140,800 |
| 2009/10/20 | 46.2 | 47.7 | 45.9 | 46.9 | +0.8 | +1.7% | 259,200 |
| 2009/10/19 | 43.8 | 46.1 | 43.8 | 46.1 | +2 | +4.5% | 243,200 |
| 2009/10/16 | 46.1 | 46.1 | 44.1 | 44.1 | -1.4 | -3.1% | 115,200 |
| 2009/10/15 | 46.8 | 46.8 | 45.5 | 45.5 | -1.7 | -3.6% | 70,400 |
| 2009/10/14 | 46.3 | 47.2 | 46.3 | 47.2 | +1 | +2.2% | 131,200 |
| 2009/10/13 | 46.7 | 47 | 45.7 | 46.2 | -0.5 | -1.1% | 220,800 |
| 2009/10/09 | 46.3 | 46.7 | 45.8 | 46.7 | +2.1 | +4.7% | 163,200 |
| 2009/10/08 | 46.1 | 46.4 | 44.6 | 44.6 | -0.9 | -2% | 160,000 |
| 2009/10/07 | 44.1 | 45.5 | 44.1 | 45.5 | +1.7 | +3.9% | 128,000 |
| 2009/10/06 | 44.1 | 45 | 43.8 | 43.8 | -0.2 | -0.5% | 176,000 |
| 2009/10/05 | 44.1 | 47.6 | 44 | 44 | -1.3 | -2.9% | 387,200 |
| 2009/10/02 | 46.2 | 46.6 | 45.3 | 45.3 | -1.7 | -3.6% | 166,400 |
| 2009/10/01 | 47.2 | 47.9 | 47 | 47 | -1 | -2.1% | 115,200 |
| 2009/09/30 | 49.3 | 49.3 | 47.2 | 48 | -0.8 | -1.6% | 124,800 |
| 2009/09/29 | 49.3 | 49.3 | 48 | 48.8 | +0.4 | +0.8% | 99,200 |
| 2009/09/28 | 48.4 | 49 | 46.6 | 48.4 | -1.3 | -2.6% | 243,200 |
| 2009/09/25 | 46.1 | 50.6 | 45.6 | 49.7 | +4.2 | +9.2% | 505,600 |
| 2009/09/24 | 44.7 | 45.5 | 44.1 | 45.5 | +1.4 | +3.2% | 428,800 |
| 2009/09/18 | 44.6 | 45.2 | 43 | 44.1 | -2 | -4.3% | 832,000 |
| 2009/09/17 | 46.7 | 47.8 | 46.1 | 46.1 | -0.5 | -1.1% | 505,600 |
| 2009/09/16 | 47.3 | 47.8 | 46.4 | 46.6 | -0.7 | -1.5% | 627,200 |
| 2009/09/15 | 49 | 49.6 | 47 | 47.3 | -2.6 | -5.2% | 460,800 |
| 2009/09/14 | 50.6 | 50.9 | 47.5 | 49.9 | -1.7 | -3.3% | 707,200 |
| 2009/09/11 | 52.9 | 52.9 | 51.6 | 51.6 | -1.4 | -2.6% | 105,600 |
| 2009/09/10 | 53.1 | 53.1 | 52.2 | 53 | +0.2 | +0.4% | 185,600 |
| 2009/09/09 | 52.7 | 52.9 | 52.2 | 52.8 | +0.1 | +0.2% | 140,800 |
| 2009/09/08 | 51.6 | 53.4 | 51.6 | 52.7 | +1.1 | +2.1% | 422,400 |
3801～
3850
件表示中 / 4526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 | 281,800円 | +13.9% | +15.3% | 1.10% | 46.23倍 | 13.51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 | 615,500円 | +16.4% | +14.7% | 0.71% | 35.86倍 | 5.11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 | 1,433,500円 | +6.4% | +5.4% | 1.07% | 18.00倍 | 1.68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 | 154,800円 | +5.2% | +7.6% | 2.52% | 28.35倍 | 13.93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 |
| ゼンショーＨＤ | 775,700円 | +7.6% | +7.7% | 0.90% | 29.73倍 | 5.81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 |
市場注目の銘柄
チャート関連のコラム
