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 |
|---|---|---|---|---|---|---|---|
| 2008/11/21 | 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 |
| 2008/10/27 | 36.7 | 38 | 34.1 | 34.1 | -3.2 | -8.6% | 928,000 |
| 2008/10/24 | 35.7 | 37.3 | 34.4 | 37.3 | +2.8 | +8.1% | 2,425,600 |
| 2008/10/23 | 33 | 35.4 | 32.8 | 34.5 | -0.2 | -0.6% | 1,491,200 |
| 2008/10/22 | 36.7 | 37.2 | 34.2 | 34.7 | -3 | -8% | 1,088,000 |
| 2008/10/21 | 37.9 | 39.6 | 36.1 | 37.7 | +0.4 | +1.1% | 1,472,000 |
| 2008/10/20 | 38.6 | 39.1 | 36.6 | 37.3 | -0.7 | -1.8% | 1,401,600 |
| 2008/10/17 | 39.7 | 39.7 | 37.3 | 38 | +0.8 | +2.2% | 665,600 |
| 2008/10/16 | 37 | 38.6 | 36.1 | 37.2 | -3.6 | -8.8% | 960,000 |
| 2008/10/15 | 39.5 | 40.8 | 39.5 | 40.8 | ±0 | ±0% | 844,800 |
| 2008/10/14 | 41.5 | 41.5 | 38.9 | 40.8 | +5.5 | +15.6% | 2,982,400 |
| 2008/10/10 | 31.4 | 35.9 | 30.9 | 35.3 | +0.9 | +2.6% | 2,745,600 |
| 2008/10/09 | 30.2 | 34.4 | 28.4 | 34.4 | +4.7 | +15.8% | 1,971,200 |
| 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 |
4051～
4100
件表示中 / 4533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 | 292,700円 | +13.9% | +15.3% | 1.06% | 48.03倍 | 14.03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 | 651,800円 | +16.4% | +14.7% | 0.68% | 37.98倍 | 5.41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 | 1,384,000円 | +6.4% | +5.4% | 1.11% | 17.38倍 | 1.62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 | 152,200円 | +5.2% | +7.6% | 2.56% | 27.87倍 | 13.70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 | 792,000円 | +7.6% | +7.7% | 0.88% | 30.35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
