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 |
|---|---|---|---|---|---|---|---|
| 2009/09/17 | 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 |
| 2009/09/07 | 52.2 | 52.2 | 50.9 | 51.6 | -0.6 | -1.1% | 563,200 |
| 2009/09/04 | 53.1 | 53.3 | 52.2 | 52.2 | -0.8 | -1.5% | 332,800 |
| 2009/09/03 | 53.9 | 53.9 | 52.8 | 53 | +0.1 | +0.2% | 416,000 |
| 2009/09/02 | 53.1 | 53.5 | 52.9 | 52.9 | -0.7 | -1.3% | 396,800 |
| 2009/09/01 | 52.9 | 54.2 | 52.8 | 53.6 | -0.3 | -0.6% | 332,800 |
| 2009/08/31 | 53.3 | 54.1 | 53.3 | 53.9 | -0.3 | -0.6% | 134,400 |
| 2009/08/28 | 54.4 | 54.7 | 54.1 | 54.2 | -0.4 | -0.7% | 310,400 |
| 2009/08/27 | 54.3 | 54.6 | 53.8 | 54.6 | +1.2 | +2.2% | 416,000 |
| 2009/08/26 | 51.8 | 53.7 | 51.8 | 53.4 | +2.1 | +4.1% | 630,400 |
| 2009/08/25 | 51.3 | 51.6 | 50.7 | 51.3 | +0.2 | +0.4% | 288,000 |
| 2009/08/24 | 51.3 | 51.9 | 50.8 | 51.1 | -1.1 | -2.1% | 326,400 |
| 2009/08/21 | 52 | 52.4 | 51.3 | 52.2 | +1.1 | +2.2% | 656,000 |
| 2009/08/20 | 51.9 | 52 | 50.6 | 51.1 | -1.9 | -3.6% | 361,600 |
| 2009/08/19 | 53.4 | 54 | 53 | 53 | +0.8 | +1.5% | 1,267,200 |
| 2009/08/18 | 50.4 | 52.8 | 50.4 | 52.2 | -1 | -1.9% | 515,200 |
| 2009/08/17 | 54.6 | 54.7 | 52.5 | 53.2 | -1.5 | -2.7% | 780,800 |
| 2009/08/14 | 55.6 | 55.8 | 53.8 | 54.7 | -0.3 | -0.5% | 921,600 |
| 2009/08/13 | 54.9 | 57.8 | 53.6 | 55 | +0.3 | +0.5% | 1,968,000 |
| 2009/08/12 | 53.9 | 54.7 | 53.1 | 54.7 | -1.1 | -2% | 2,208,000 |
| 2009/08/11 | 48.8 | 55.8 | 48.8 | 55.8 | +8 | +16.7% | 2,348,800 |
| 2009/08/10 | 46.9 | 49.1 | 46.9 | 47.8 | +3 | +6.7% | 1,401,600 |
| 2009/08/07 | 45.6 | 45.6 | 43.8 | 44.8 | -1.1 | -2.4% | 1,257,600 |
| 2009/08/06 | 41.2 | 46.9 | 41.1 | 45.9 | +5.2 | +12.8% | 3,689,600 |
| 2009/08/05 | 41.9 | 42.2 | 40.7 | 40.7 | -1.1 | -2.6% | 198,400 |
| 2009/08/04 | 42.5 | 42.6 | 40.9 | 41.8 | -0.8 | -1.9% | 336,000 |
| 2009/08/03 | 41.3 | 42.8 | 40.7 | 42.6 | +1.4 | +3.4% | 723,200 |
| 2009/07/31 | 40.6 | 41.3 | 39.8 | 41.2 | +1.2 | +3% | 662,400 |
| 2009/07/30 | 39.4 | 40.6 | 39.4 | 40 | ±0 | ±0% | 214,400 |
| 2009/07/29 | 39.9 | 40.9 | 39.1 | 40 | -1.7 | -4.1% | 668,800 |
| 2009/07/28 | 40.6 | 41.9 | 40 | 41.7 | +1.7 | +4.3% | 1,228,800 |
| 2009/07/27 | 38.8 | 40.5 | 38.6 | 40 | +1 | +2.6% | 569,600 |
| 2009/07/24 | 38.9 | 39.1 | 38.4 | 39 | +0.3 | +0.8% | 758,400 |
| 2009/07/23 | 37.9 | 38.9 | 37.8 | 38.7 | +1.2 | +3.2% | 758,400 |
| 2009/07/22 | 37.5 | 37.6 | 37.3 | 37.5 | ±0 | ±0% | 387,200 |
| 2009/07/21 | 37.4 | 37.8 | 37 | 37.5 | +0.7 | +1.9% | 563,200 |
| 2009/07/17 | 35.8 | 36.8 | 35.3 | 36.8 | +2.2 | +6.4% | 745,600 |
| 2009/07/16 | 33.4 | 35.8 | 33.1 | 34.6 | +2.1 | +6.5% | 864,000 |
| 2009/07/15 | 32.5 | 32.5 | 31.6 | 32.5 | -0.3 | -0.9% | 512,000 |
| 2009/07/14 | 33.1 | 33.8 | 32.5 | 32.8 | +2.2 | +7.2% | 1,107,200 |
| 2009/07/13 | 32.7 | 32.7 | 30.6 | 30.6 | -2.3 | -7% | 633,600 |
| 2009/07/10 | 34.7 | 35.3 | 32.8 | 32.9 | -1.6 | -4.6% | 556,800 |
| 2009/07/09 | 34.4 | 35.3 | 33.8 | 34.5 | +0.4 | +1.2% | 326,400 |
3851～
3900
件表示中 / 4534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 | 299,200円 | +13.9% | +15.3% | 1.04% | 49.09倍 | 14.34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 | 650,000円 | +16.4% | +14.7% | 0.68% | 37.87倍 | 5.40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 | 1,402,000円 | +6.4% | +5.4% | 1.10% | 17.60倍 | 1.64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 | 152,500円 | +5.2% | +7.6% | 2.56% | 27.93倍 | 13.72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 | 791,800円 | +7.6% | +7.7% | 0.88% | 30.34倍 | 5.93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
