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 |
|---|---|---|---|---|---|---|---|
| 2007/07/19 | 29.5 | 29.7 | 28.6 | 28.6 | -1.4 | -4.7% | 428,800 |
| 2007/07/18 | 30.6 | 30.6 | 29.5 | 30 | -0.5 | -1.6% | 332,800 |
| 2007/07/17 | 31.3 | 31.3 | 30.5 | 30.5 | -0.3 | -1% | 243,200 |
| 2007/07/13 | 30.9 | 31.1 | 30.8 | 30.8 | -0.3 | -1% | 166,400 |
| 2007/07/12 | 31.3 | 31.6 | 30.9 | 31.1 | -0.3 | -1% | 422,400 |
| 2007/07/11 | 31.9 | 32.2 | 31.3 | 31.4 | +0.1 | +0.3% | 499,200 |
| 2007/07/10 | 31.9 | 31.9 | 30.9 | 31.3 | -0.7 | -2.2% | 627,200 |
| 2007/07/09 | 31.4 | 32 | 31.4 | 32 | +0.3 | +0.9% | 403,200 |
| 2007/07/06 | 32.2 | 32.3 | 31.6 | 31.7 | -0.5 | -1.6% | 166,400 |
| 2007/07/05 | 32.3 | 32.3 | 31.4 | 32.2 | +0.3 | +0.9% | 204,800 |
| 2007/07/04 | 32.3 | 32.5 | 31.3 | 31.9 | -0.4 | -1.2% | 396,800 |
| 2007/07/03 | 32.8 | 32.8 | 32.2 | 32.3 | +0.4 | +1.3% | 480,000 |
| 2007/07/02 | 31.4 | 32.8 | 31.1 | 31.9 | +0.6 | +1.9% | 921,600 |
| 2007/06/29 | 30.8 | 31.3 | 30.8 | 31.3 | +0.4 | +1.3% | 332,800 |
| 2007/06/28 | 30.9 | 30.9 | 30.3 | 30.9 | +0.7 | +2.3% | 550,400 |
| 2007/06/27 | 31.6 | 31.7 | 30 | 30.2 | -2 | -6.2% | 1,017,600 |
| 2007/06/26 | 32.5 | 32.7 | 30.9 | 32.2 | -0.5 | -1.5% | 518,400 |
| 2007/06/25 | 32.8 | 32.8 | 32.3 | 32.7 | -0.7 | -2.1% | 352,000 |
| 2007/06/22 | 33.8 | 33.8 | 32.5 | 33.4 | +0.1 | +0.3% | 563,200 |
| 2007/06/21 | 33.6 | 33.8 | 33.1 | 33.3 | -0.6 | -1.8% | 192,000 |
| 2007/06/20 | 33.9 | 33.9 | 33.6 | 33.9 | +0.1 | +0.3% | 620,800 |
| 2007/06/19 | 33.8 | 33.9 | 33.3 | 33.8 | +0.2 | +0.6% | 172,800 |
| 2007/06/18 | 33.4 | 33.8 | 33.3 | 33.6 | +0.3 | +0.9% | 601,600 |
| 2007/06/15 | 33.9 | 33.9 | 33.3 | 33.3 | -0.5 | -1.5% | 659,200 |
| 2007/06/14 | 33 | 33.8 | 32.5 | 33.8 | +0.8 | +2.4% | 780,800 |
| 2007/06/13 | 32.3 | 33.4 | 32.3 | 33 | -1.2 | -3.5% | 1,241,600 |
| 2007/06/12 | 33.6 | 34.4 | 32.8 | 34.2 | ±0 | ±0% | 460,800 |
| 2007/06/11 | 34.5 | 35.6 | 33.9 | 34.2 | +0.4 | +1.2% | 1,100,800 |
| 2007/06/08 | 31.6 | 34.7 | 30.9 | 33.8 | +2.1 | +6.6% | 1,235,200 |
| 2007/06/07 | 30.6 | 31.7 | 30.5 | 31.7 | +0.8 | +2.6% | 224,000 |
| 2007/06/06 | 29.8 | 31.7 | 29.8 | 30.9 | +1.4 | +4.7% | 896,000 |
| 2007/06/05 | 29.5 | 29.7 | 29.2 | 29.5 | ±0 | ±0% | 204,800 |
| 2007/06/04 | 30 | 30 | 29.4 | 29.5 | +0.4 | +1.4% | 428,800 |
| 2007/06/01 | 29.7 | 29.7 | 28.8 | 29.1 | -0.3 | -1% | 428,800 |
| 2007/05/31 | 29.4 | 30 | 28.9 | 29.4 | +0.5 | +1.7% | 454,400 |
| 2007/05/30 | 29.5 | 30 | 28.9 | 28.9 | -0.3 | -1% | 748,800 |
| 2007/05/29 | 28.8 | 29.2 | 28.4 | 29.2 | +0.3 | +1% | 332,800 |
| 2007/05/28 | 29.2 | 29.5 | 28.6 | 28.9 | +0.1 | +0.3% | 934,400 |
| 2007/05/25 | 27.8 | 28.8 | 27.5 | 28.8 | ±0 | ±0% | 505,600 |
| 2007/05/24 | 29.7 | 30.2 | 27.7 | 28.8 | -1 | -3.4% | 556,800 |
| 2007/05/23 | 29.8 | 30.3 | 29.4 | 29.8 | -0.2 | -0.7% | 1,011,200 |
| 2007/05/22 | 27.7 | 30.9 | 27.3 | 30 | +1.9 | +6.8% | 1,977,600 |
| 2007/05/21 | 26.6 | 28.6 | 26.4 | 28.1 | +2 | +7.7% | 1,734,400 |
| 2007/05/18 | 28.1 | 28.3 | 25.8 | 26.1 | -2.5 | -8.7% | 2,118,400 |
| 2007/05/17 | 29.1 | 29.2 | 27.2 | 28.6 | -0.8 | -2.7% | 1,420,800 |
| 2007/05/16 | 28.1 | 29.4 | 26.6 | 29.4 | -1.1 | -3.6% | 5,600,000 |
| 2007/05/15 | 30.5 | 30.5 | 30.5 | 30.5 | -6.2 | -16.9% | 704,000 |
| 2007/05/14 | 39.1 | 39.5 | 36.1 | 36.7 | -1.4 | -3.7% | 1,478,400 |
| 2007/05/11 | 36.4 | 39.8 | 36.3 | 38.1 | +0.8 | +2.1% | 1,363,200 |
| 2007/05/10 | 38.6 | 38.6 | 37 | 37.3 | -1.9 | -4.8% | 1,267,200 |
4351～
4400
件表示中 / 4502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 | 277,800円 | +13.9% | +15.3% | 1.12% | 45.58倍 | 13.32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 | 1,648,000円 | +7.2% | +1.2% | 0.92% | 20.24倍 | 1.98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 | 868,800円 | +11.8% | +20.8% | 0.81% | 37.55倍 | 7.24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 |
| 良品計画 | 474,600円 | +16.4% | +14.7% | 0.93% | 27.65倍 | 3.94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 |
| ＺＯＺＯ | 146,700円 | +5.2% | +7.6% | 2.66% | 26.95倍 | 13.24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 |
市場注目の銘柄
チャート関連のコラム
