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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 34.1 | 35.2 | 29.7 | 29.7 | -6.3 | -17.5% | 1,875,200 |
| 2008/10/07 | 36.3 | 39.5 | 35.7 | 36 | -5.9 | -14.1% | 1,856,000 |
| 2008/10/06 | 48.4 | 48.4 | 41.8 | 41.9 | -7.6 | -15.4% | 1,804,800 |
| 2008/10/03 | 49.8 | 50.2 | 48 | 49.5 | -1.1 | -2.2% | 1,024,000 |
| 2008/10/02 | 51.7 | 51.9 | 50.6 | 50.6 | -1.7 | -3.3% | 390,400 |
| 2008/10/01 | 53 | 55 | 52.3 | 52.3 | ±0 | ±0% | 627,200 |
| 2008/09/30 | 50.2 | 52.5 | 49.1 | 52.3 | +1 | +1.9% | 883,200 |
| 2008/09/29 | 52.5 | 53.1 | 51.3 | 51.3 | -1.7 | -3.2% | 441,600 |
| 2008/09/26 | 53.9 | 53.9 | 52.8 | 53 | -0.9 | -1.7% | 390,400 |
| 2008/09/25 | 54.1 | 54.1 | 52.5 | 53.9 | +0.1 | +0.2% | 288,000 |
| 2008/09/24 | 53.9 | 53.9 | 52.5 | 53.8 | +0.7 | +1.3% | 467,200 |
| 2008/09/22 | 55.5 | 55.9 | 53.1 | 53.1 | -2.4 | -4.3% | 825,600 |
| 2008/09/19 | 55.9 | 56.6 | 54.7 | 55.5 | ±0 | ±0% | 1,081,600 |
| 2008/09/18 | 55.6 | 56.3 | 54.7 | 55.5 | -1.4 | -2.5% | 915,200 |
| 2008/09/17 | 53.9 | 56.9 | 53.9 | 56.9 | +3.8 | +7.2% | 2,406,400 |
| 2008/09/16 | 48.3 | 53.8 | 48 | 53.1 | +1.7 | +3.3% | 2,752,000 |
| 2008/09/12 | 51.3 | 51.7 | 50.3 | 51.4 | +0.6 | +1.2% | 416,000 |
| 2008/09/11 | 52.7 | 52.8 | 50.8 | 50.8 | -2 | -3.8% | 1,049,600 |
| 2008/09/10 | 53.1 | 53.8 | 52.7 | 52.8 | -1.9 | -3.5% | 1,433,600 |
| 2008/09/09 | 54.4 | 54.7 | 52.5 | 54.7 | +0.2 | +0.4% | 1,030,400 |
| 2008/09/08 | 52 | 55.2 | 52 | 54.5 | +2 | +3.8% | 838,400 |
| 2008/09/05 | 52.3 | 53.1 | 50.5 | 52.5 | -0.9 | -1.7% | 1,836,800 |
| 2008/09/04 | 55 | 55.8 | 53.3 | 53.4 | -2.1 | -3.8% | 1,004,800 |
| 2008/09/03 | 57.7 | 57.7 | 54.8 | 55.5 | -1.4 | -2.5% | 1,017,600 |
| 2008/09/02 | 58 | 59.1 | 56.7 | 56.9 | -0.4 | -0.7% | 1,888,000 |
| 2008/09/01 | 56.6 | 57.8 | 56.4 | 57.3 | +1.2 | +2.1% | 1,286,400 |
| 2008/08/29 | 58.3 | 58.4 | 56.1 | 56.1 | -1.4 | -2.4% | 960,000 |
| 2008/08/28 | 59.2 | 60.5 | 56.4 | 57.5 | -0.9 | -1.5% | 3,014,400 |
| 2008/08/27 | 58.6 | 59.2 | 57.5 | 58.4 | +0.1 | +0.2% | 1,363,200 |
| 2008/08/26 | 55.9 | 58.6 | 55.3 | 58.3 | +1.3 | +2.3% | 1,504,000 |
| 2008/08/25 | 59.1 | 59.7 | 56.9 | 57 | -0.5 | -0.9% | 2,137,600 |
| 2008/08/22 | 55.8 | 58.6 | 55.3 | 57.5 | +0.9 | +1.6% | 3,430,400 |
| 2008/08/21 | 53.8 | 57.3 | 52.8 | 56.6 | +3.6 | +6.8% | 2,329,600 |
| 2008/08/20 | 51.3 | 54.5 | 51.1 | 53 | +1.4 | +2.7% | 1,664,000 |
| 2008/08/19 | 51.7 | 51.9 | 49.8 | 51.6 | +0.2 | +0.4% | 1,088,000 |
| 2008/08/18 | 51.4 | 53 | 50.3 | 51.4 | -0.6 | -1.2% | 857,600 |
| 2008/08/15 | 53.3 | 54.2 | 51.4 | 52 | -1.3 | -2.4% | 633,600 |
| 2008/08/14 | 55.3 | 55.3 | 53.3 | 53.3 | -3.1 | -5.5% | 1,222,400 |
| 2008/08/13 | 56.7 | 58.8 | 56.1 | 56.4 | +0.3 | +0.5% | 1,881,600 |
| 2008/08/12 | 56.7 | 57.8 | 55.6 | 56.1 | +0.6 | +1.1% | 1,056,000 |
| 2008/08/11 | 54.7 | 55.5 | 53.8 | 55.5 | +2.1 | +3.9% | 896,000 |
| 2008/08/08 | 51.9 | 54.5 | 51.7 | 53.4 | +0.7 | +1.3% | 1,049,600 |
| 2008/08/07 | 55.8 | 56.1 | 52.5 | 52.7 | -2.9 | -5.2% | 1,753,600 |
| 2008/08/06 | 55.3 | 56.6 | 54.7 | 55.6 | +1.1 | +2% | 1,062,400 |
| 2008/08/05 | 54.8 | 56.1 | 54.4 | 54.5 | -1.1 | -2% | 569,600 |
| 2008/08/04 | 55.3 | 56.3 | 55.3 | 55.6 | -1.6 | -2.8% | 1,248,000 |
| 2008/08/01 | 59.1 | 59.1 | 57 | 57.2 | -2 | -3.4% | 915,200 |
| 2008/07/31 | 57.5 | 59.5 | 55.6 | 59.2 | +2.5 | +4.4% | 1,548,800 |
| 2008/07/30 | 59.2 | 59.7 | 56.7 | 56.7 | -1.4 | -2.4% | 1,049,600 |
| 2008/07/29 | 59.4 | 59.4 | 56.6 | 58.1 | -1.4 | -2.4% | 1,574,400 |
4051～
4100
件表示中 / 4503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 | 274,400円 | +13.9% | +15.3% | 1.13% | 45.02倍 | 13.15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 |
| ニトリＨＤ | 1,678,000円 | +7.2% | +1.2% | 0.91% | 20.61倍 | 2.02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 |
| ゼンショーＨＤ | 870,000円 | +11.8% | +20.8% | 0.80% | 37.60倍 | 7.25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 |
| ＺＯＺＯ | 149,200円 | +5.2% | +7.6% | 2.61% | 27.41倍 | 13.46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 |
| 良品計画 | 476,900円 | +16.4% | +14.7% | 0.92% | 27.79倍 | 3.96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
