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 |
|---|---|---|---|---|---|---|---|
| 2009/06/11 | 32.1 | 32.1 | 31.3 | 31.8 | -0.6 | -1.9% | 358,400 |
| 2009/06/10 | 32.3 | 32.7 | 31.8 | 32.4 | +0.7 | +2.2% | 265,600 |
| 2009/06/09 | 31.3 | 32.2 | 31.3 | 31.7 | +0.2 | +0.6% | 275,200 |
| 2009/06/08 | 31.6 | 31.7 | 31.2 | 31.5 | -0.3 | -0.9% | 275,200 |
| 2009/06/05 | 32 | 32 | 31.4 | 31.8 | -0.1 | -0.3% | 668,800 |
| 2009/06/04 | 32.1 | 32.2 | 31.6 | 31.9 | -0.2 | -0.6% | 502,400 |
| 2009/06/03 | 32.8 | 32.8 | 32.1 | 32.1 | -0.7 | -2.1% | 665,600 |
| 2009/06/02 | 32.8 | 32.9 | 32 | 32.8 | +0.8 | +2.5% | 736,000 |
| 2009/06/01 | 32.8 | 32.8 | 31.9 | 32 | ±0 | ±0% | 736,000 |
| 2009/05/29 | 32.8 | 33.1 | 31.6 | 32 | -0.7 | -2.1% | 316,800 |
| 2009/05/28 | 32.8 | 32.8 | 32.3 | 32.7 | +0.3 | +0.9% | 336,000 |
| 2009/05/27 | 32.3 | 33.1 | 32.3 | 32.4 | +0.1 | +0.3% | 960,000 |
| 2009/05/26 | 32.2 | 32.7 | 31.9 | 32.3 | ±0 | ±0% | 1,248,000 |
| 2009/05/25 | 32.7 | 32.7 | 32.1 | 32.3 | -0.5 | -1.5% | 499,200 |
| 2009/05/22 | 33.3 | 33.6 | 31.6 | 32.8 | -1 | -3% | 777,600 |
| 2009/05/21 | 33.3 | 35.2 | 33.2 | 33.8 | - | - | 1,593,600 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/14 | 31.8 | 32.8 | 31.7 | 32.7 | +0.7 | +2.2% | 1,376,000 |
| 2009/05/13 | 33.3 | 33.3 | 31.5 | 32 | -1.1 | -3.3% | 1,817,600 |
| 2009/05/12 | 29.8 | 33.2 | 29.8 | 33.1 | +3.4 | +11.4% | 3,379,200 |
| 2009/05/11 | 29.7 | 30.3 | 29.4 | 29.7 | +0.8 | +2.8% | 787,200 |
| 2009/05/08 | 28.9 | 28.9 | 28.6 | 28.9 | ±0 | ±0% | 627,200 |
| 2009/05/07 | 29.4 | 29.5 | 28.9 | 28.9 | +0.5 | +1.8% | 1,312,000 |
| 2009/05/01 | 29.5 | 29.7 | 28.3 | 28.4 | ±0 | ±0% | 1,056,000 |
| 2009/04/30 | 28.1 | 28.4 | 28 | 28.4 | +0.4 | +1.4% | 499,200 |
| 2009/04/28 | 27.9 | 28.1 | 27.9 | 28 | +0.2 | +0.7% | 627,200 |
| 2009/04/27 | 28 | 28.1 | 27.8 | 27.8 | -0.3 | -1.1% | 614,400 |
| 2009/04/24 | 28.8 | 28.9 | 27.8 | 28.1 | -0.6 | -2.1% | 774,400 |
| 2009/04/23 | 28.3 | 29.2 | 28.1 | 28.7 | -0.1 | -0.3% | 704,000 |
| 2009/04/22 | 28.9 | 29.2 | 28.5 | 28.8 | -0.1 | -0.3% | 620,800 |
| 2009/04/21 | 29.5 | 29.5 | 28.9 | 28.9 | -0.8 | -2.7% | 563,200 |
| 2009/04/20 | 30.1 | 30.1 | 29.1 | 29.7 | +0.6 | +2.1% | 531,200 |
| 2009/04/17 | 29.3 | 29.6 | 29.1 | 29.1 | -0.3 | -1% | 364,800 |
| 2009/04/16 | 29 | 29.4 | 29 | 29.4 | +0.5 | +1.7% | 332,800 |
| 2009/04/15 | 29.2 | 29.3 | 28.9 | 28.9 | -0.3 | -1% | 198,400 |
| 2009/04/14 | 28.9 | 29.6 | 28.9 | 29.2 | ±0 | ±0% | 300,800 |
| 2009/04/13 | 29.4 | 29.7 | 28.9 | 29.2 | -0.5 | -1.7% | 339,200 |
| 2009/04/10 | 30.4 | 30.4 | 29.4 | 29.7 | -0.1 | -0.3% | 972,800 |
| 2009/04/09 | 30 | 30 | 29.7 | 29.8 | +0.1 | +0.3% | 774,400 |
| 2009/04/08 | 29.5 | 29.7 | 28.9 | 29.7 | +0.7 | +2.4% | 422,400 |
| 2009/04/07 | 29.3 | 29.4 | 29 | 29 | -0.4 | -1.4% | 300,800 |
| 2009/04/06 | 30.2 | 30.3 | 29.3 | 29.4 | -0.3 | -1% | 832,000 |
| 2009/04/03 | 29.5 | 30 | 29.5 | 29.7 | +0.7 | +2.4% | 1,011,200 |
| 2009/04/02 | 29.2 | 29.5 | 28.8 | 29 | -0.4 | -1.4% | 1,017,600 |
| 2009/04/01 | 30 | 30.2 | 29.3 | 29.4 | -0.6 | -2% | 825,600 |
| 2009/03/31 | 30 | 30 | 29.3 | 30 | +0.1 | +0.3% | 940,800 |
| 2009/03/30 | 29.7 | 30.5 | 29.5 | 29.9 | +0.4 | +1.4% | 1,241,600 |
3951～
4000
件表示中 / 4565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 | 260,200円 | +13.9% | +15.3% | 1.19% | 42.69倍 | 11.38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 | 747,700円 | +17.3% | +20.1% | 0.59% | 42.19倍 | 6.21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 |
| ニトリＨＤ | 1,259,000円 | +6.4% | +16.6% | 1.22% | 15.13倍 | 1.57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 | 148,100円 | +8.6% | +6.5% | 2.63% | 27.47倍 | 13.30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 | 798,600円 | +7.6% | +7.7% | 0.88% | 30.60倍 | 5.98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
