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 |
|---|---|---|---|---|---|---|---|
| 2009/01/14 | 36.7 | 36.8 | 36.7 | 36.8 | +0.1 | +0.3% | 108,800 |
| 2009/01/13 | 36.7 | 36.8 | 36.6 | 36.7 | ±0 | ±0% | 224,000 |
| 2009/01/09 | 37 | 37.3 | 36.5 | 36.7 | +0.1 | +0.3% | 160,000 |
| 2009/01/08 | 36 | 36.7 | 35.9 | 36.6 | ±0 | ±0% | 371,200 |
| 2009/01/07 | 36.7 | 37.3 | 36.4 | 36.6 | -0.1 | -0.3% | 384,000 |
| 2009/01/06 | 36.9 | 37.3 | 35.3 | 36.7 | -0.8 | -2.1% | 608,000 |
| 2009/01/05 | 36.6 | 37.8 | 36.6 | 37.5 | +1.4 | +3.9% | 179,200 |
| 2008/12/30 | 36.7 | 37.3 | 36.1 | 36.1 | -0.7 | -1.9% | 102,400 |
| 2008/12/29 | 37.2 | 37.2 | 36.8 | 36.8 | +0.1 | +0.3% | 217,600 |
| 2008/12/26 | 35.6 | 36.7 | 35 | 36.7 | +1 | +2.8% | 307,200 |
| 2008/12/25 | 36.4 | 36.4 | 35.6 | 35.7 | -1.3 | -3.5% | 435,200 |
| 2008/12/24 | 37.8 | 37.9 | 36.7 | 37 | -1.3 | -3.4% | 384,000 |
| 2008/12/22 | 38.6 | 38.6 | 37.9 | 38.3 | -0.3 | -0.8% | 166,400 |
| 2008/12/19 | 39.2 | 39.2 | 38.4 | 38.6 | -0.5 | -1.3% | 115,200 |
| 2008/12/18 | 39.4 | 39.4 | 38.1 | 39.1 | -0.6 | -1.5% | 307,200 |
| 2008/12/17 | 41.7 | 41.7 | 39.6 | 39.7 | -1.1 | -2.7% | 556,800 |
| 2008/12/16 | 42.4 | 42.7 | 40.8 | 40.8 | +2.7 | +7.1% | 2,406,400 |
| 2008/12/15 | 37.5 | 38.1 | 37.2 | 38.1 | +0.5 | +1.3% | 300,800 |
| 2008/12/12 | 38.8 | 38.8 | 37.5 | 37.6 | -1.3 | -3.3% | 288,000 |
| 2008/12/11 | 38.1 | 38.9 | 37.5 | 38.9 | +1.4 | +3.7% | 211,200 |
| 2008/12/10 | 37.5 | 38.3 | 37.5 | 37.5 | -0.6 | -1.6% | 185,600 |
| 2008/12/09 | 38.5 | 38.9 | 38 | 38.1 | -0.3 | -0.8% | 268,800 |
| 2008/12/08 | 37.7 | 38.6 | 36.7 | 38.4 | +1.4 | +3.8% | 710,400 |
| 2008/12/05 | 35.9 | 38.1 | 35.3 | 37 | +1.5 | +4.2% | 480,000 |
| 2008/12/04 | 37.5 | 38.2 | 35.2 | 35.5 | -2.6 | -6.8% | 492,800 |
| 2008/12/03 | 38.3 | 38.3 | 37.5 | 38.1 | ±0 | ±0% | 198,400 |
| 2008/12/02 | 38.3 | 38.3 | 37.8 | 38.1 | -1.4 | -3.5% | 614,400 |
| 2008/12/01 | 39.7 | 39.7 | 39.2 | 39.5 | -0.2 | -0.5% | 416,000 |
| 2008/11/28 | 40.1 | 40.1 | 39.2 | 39.7 | -0.5 | -1.2% | 518,400 |
| 2008/11/27 | 39.4 | 40.3 | 39.2 | 40.2 | +1.4 | +3.6% | 563,200 |
| 2008/11/26 | 39.2 | 39.8 | 38.3 | 38.8 | -0.4 | -1% | 896,000 |
| 2008/11/25 | 40.6 | 41.3 | 39.2 | 39.2 | -1 | -2.5% | 473,600 |
| 2008/11/21 | 39.3 | 40.5 | 38.7 | 40.2 | +0.3 | +0.8% | 524,800 |
| 2008/11/20 | 39.5 | 40.6 | 38.6 | 39.9 | -0.2 | -0.5% | 819,200 |
| 2008/11/19 | 40.7 | 41.7 | 40 | 40.1 | -0.5 | -1.2% | 256,000 |
| 2008/11/18 | 42.3 | 42.3 | 40.6 | 40.6 | -1.6 | -3.8% | 326,400 |
| 2008/11/17 | 41.9 | 42.8 | 40.8 | 42.2 | -0.6 | -1.4% | 396,800 |
| 2008/11/14 | 46.3 | 47.7 | 42.2 | 42.8 | -1.6 | -3.6% | 1,248,000 |
| 2008/11/13 | 42.5 | 45 | 42.3 | 44.4 | +0.6 | +1.4% | 844,800 |
| 2008/11/12 | 41.7 | 44.8 | 41.6 | 43.8 | +1 | +2.3% | 422,400 |
| 2008/11/11 | 43 | 43.1 | 40.6 | 42.8 | +0.1 | +0.2% | 352,000 |
| 2008/11/10 | 40.1 | 42.7 | 39.5 | 42.7 | +3.8 | +9.8% | 780,800 |
| 2008/11/07 | 38.7 | 40 | 37.7 | 38.9 | -0.2 | -0.5% | 262,400 |
| 2008/11/06 | 38.5 | 39.7 | 38.1 | 39.1 | -0.4 | -1% | 377,600 |
| 2008/11/05 | 40.6 | 42.2 | 39.5 | 39.5 | -0.3 | -0.8% | 1,305,600 |
| 2008/11/04 | 39.4 | 41.7 | 38.5 | 39.8 | +0.4 | +1% | 876,800 |
| 2008/10/31 | 37.5 | 39.7 | 36.7 | 39.4 | +2.4 | +6.5% | 748,800 |
| 2008/10/30 | 35.8 | 37.9 | 35.7 | 37 | +0.2 | +0.5% | 243,200 |
| 2008/10/29 | 39.8 | 40 | 35.9 | 36.8 | +0.1 | +0.3% | 659,200 |
| 2008/10/28 | 34.1 | 37.3 | 33.6 | 36.7 | +2.6 | +7.6% | 742,400 |
4051～
4100
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 | 260,000円 | +13.9% | +15.3% | 1.19% | 42.66倍 | 11.37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 | 747,300円 | +17.3% | +20.1% | 0.59% | 42.16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 | 1,258,000円 | +6.4% | +16.6% | 1.22% | 15.12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 | 148,000円 | +8.6% | +6.5% | 2.64% | 27.45倍 | 13.29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 | 798,800円 | +7.6% | +7.7% | 0.88% | 30.61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
