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 |
|---|---|---|---|---|---|---|---|
| 2008/06/03 | 68 | 69.7 | 63.8 | 63.8 | -4.8 | -7% | 5,171,200 |
| 2008/06/02 | 66.6 | 68.6 | 63.4 | 68.6 | +2.8 | +4.3% | 4,460,800 |
| 2008/05/30 | 67.5 | 69.7 | 63.3 | 65.8 | -3.3 | -4.8% | 8,812,800 |
| 2008/05/29 | 62.8 | 69.1 | 62.2 | 69.1 | +7.8 | +12.7% | 21,644,800 |
| 2008/05/28 | 62 | 64.8 | 59.4 | 61.3 | -2.6 | -4.1% | 13,107,200 |
| 2008/05/27 | 58.6 | 64.1 | 57 | 63.9 | +7.6 | +13.5% | 25,875,200 |
| 2008/05/26 | 49.4 | 56.3 | 49.2 | 56.3 | +7.9 | +16.3% | 8,940,800 |
| 2008/05/23 | 47.5 | 49.5 | 46.7 | 48.4 | +1.7 | +3.6% | 2,188,800 |
| 2008/05/22 | 46.6 | 47.5 | 45.8 | 46.7 | -0.2 | -0.4% | 416,000 |
| 2008/05/21 | 46.9 | 47.7 | 46.9 | 46.9 | -0.4 | -0.8% | 806,400 |
| 2008/05/20 | 45.6 | 48.1 | 45.3 | 47.3 | +2.3 | +5.1% | 2,105,600 |
| 2008/05/19 | 45 | 46.1 | 43.9 | 45 | -0.6 | -1.3% | 1,452,800 |
| 2008/05/16 | 48 | 48.6 | 44.5 | 45.6 | -3.9 | -7.9% | 2,470,400 |
| 2008/05/15 | 48.4 | 53.6 | 48.3 | 49.5 | +2.6 | +5.5% | 7,872,000 |
| 2008/05/14 | 45.5 | 47.3 | 45.5 | 46.9 | +1.4 | +3.1% | 1,708,800 |
| 2008/05/13 | 47.5 | 48 | 44.7 | 45.5 | -1.7 | -3.6% | 1,708,800 |
| 2008/05/12 | 45.9 | 48.4 | 44.2 | 47.2 | +1.7 | +3.7% | 4,819,200 |
| 2008/05/09 | 46.3 | 47.2 | 42.7 | 45.5 | +0.3 | +0.7% | 4,467,200 |
| 2008/05/08 | 39.2 | 45.2 | 38.8 | 45.2 | +6.3 | +16.2% | 7,187,200 |
| 2008/05/07 | 39.1 | 40.6 | 38.3 | 38.9 | +0.3 | +0.8% | 3,705,600 |
| 2008/05/02 | 33.1 | 38.8 | 33.1 | 38.6 | +6.1 | +18.8% | 6,220,800 |
| 2008/05/01 | 32.7 | 32.7 | 32 | 32.5 | -0.2 | -0.6% | 249,600 |
| 2008/04/30 | 31.4 | 33.4 | 31.4 | 32.7 | +1.8 | +5.8% | 1,459,200 |
| 2008/04/28 | 30.9 | 31.1 | 30.6 | 30.9 | +0.1 | +0.3% | 185,600 |
| 2008/04/25 | 30.5 | 30.8 | 30 | 30.8 | +0.8 | +2.7% | 89,600 |
| 2008/04/24 | 31.7 | 31.7 | 30 | 30 | -1.9 | -6% | 345,600 |
| 2008/04/23 | 30.8 | 31.9 | 30.5 | 31.9 | +1.1 | +3.6% | 1,113,600 |
| 2008/04/22 | 30.8 | 30.8 | 30.6 | 30.8 | +0.2 | +0.7% | 147,200 |
| 2008/04/21 | 30.6 | 30.8 | 30.6 | 30.6 | ±0 | ±0% | 108,800 |
| 2008/04/18 | 30.6 | 30.6 | 30.5 | 30.6 | +0.1 | +0.3% | 76,800 |
| 2008/04/17 | 30.8 | 30.9 | 30.5 | 30.5 | -0.3 | -1% | 64,000 |
| 2008/04/16 | 30.8 | 30.9 | 30.5 | 30.8 | +0.8 | +2.7% | 384,000 |
| 2008/04/15 | 30 | 30.8 | 29.7 | 30 | +0.3 | +1% | 307,200 |
| 2008/04/14 | 29.8 | 30 | 29.7 | 29.7 | -0.6 | -2% | 134,400 |
| 2008/04/11 | 29.7 | 30.8 | 29.7 | 30.3 | +0.6 | +2% | 307,200 |
| 2008/04/10 | 29.7 | 30.2 | 29.4 | 29.7 | -0.6 | -2% | 377,600 |
| 2008/04/09 | 30.2 | 30.3 | 29.7 | 30.3 | ±0 | ±0% | 256,000 |
| 2008/04/08 | 31.1 | 31.3 | 30.2 | 30.3 | -1.1 | -3.5% | 531,200 |
| 2008/04/07 | 31.1 | 31.6 | 30.9 | 31.4 | -0.3 | -0.9% | 211,200 |
| 2008/04/04 | 31.6 | 31.7 | 31.3 | 31.7 | +0.6 | +1.9% | 480,000 |
| 2008/04/03 | 30.6 | 31.6 | 30.6 | 31.1 | +0.6 | +2% | 1,644,800 |
| 2008/04/02 | 30.2 | 30.6 | 30.2 | 30.5 | +0.8 | +2.7% | 364,800 |
| 2008/04/01 | 29.8 | 30.2 | 29.7 | 29.7 | ±0 | ±0% | 332,800 |
| 2008/03/31 | 30.2 | 30.2 | 29.7 | 29.7 | -0.5 | -1.7% | 236,800 |
| 2008/03/28 | 29.5 | 30.5 | 29.4 | 30.2 | +1.3 | +4.5% | 460,800 |
| 2008/03/27 | 29.1 | 29.7 | 28.4 | 28.9 | -0.3 | -1% | 422,400 |
| 2008/03/26 | 30 | 30 | 28.8 | 29.2 | -0.5 | -1.7% | 332,800 |
| 2008/03/25 | 30.5 | 30.6 | 29.7 | 29.7 | -0.6 | -2% | 992,000 |
| 2008/03/24 | 31.1 | 31.1 | 29.7 | 30.3 | -0.2 | -0.7% | 704,000 |
| 2008/03/21 | 28.9 | 30.5 | 28 | 30.5 | +2.5 | +8.9% | 1,152,000 |
4201～
4250
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 | 268,200円 | +13.9% | +15.3% | 1.16% | 44.00倍 | 11.73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 | 739,100円 | +17.3% | +20.1% | 0.60% | 41.70倍 | 6.14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 | 1,285,500円 | +6.4% | +16.6% | 1.20% | 15.45倍 | 1.60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 | 149,200円 | +8.6% | +6.5% | 2.61% | 27.67倍 | 13.40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 | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01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
