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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 43.9 | 44.4 | 43.4 | 43.9 | -0.5 | -1.1% | 2,368,000 |
| 2007/02/22 | 44.1 | 45.5 | 43.1 | 44.4 | +2.8 | +6.7% | 8,364,800 |
| 2007/02/21 | 42.2 | 42.8 | 40.8 | 41.6 | -1.1 | -2.6% | 2,796,800 |
| 2007/02/20 | 40 | 43.4 | 39.4 | 42.7 | +2.5 | +6.2% | 5,990,400 |
| 2007/02/19 | 40 | 40.6 | 39.4 | 40.2 | -1.1 | -2.7% | 3,251,200 |
| 2007/02/16 | 42.7 | 42.7 | 40.8 | 41.3 | -1 | -2.4% | 2,944,000 |
| 2007/02/15 | 42.2 | 44.1 | 41.1 | 42.3 | -4.3 | -9.2% | 8,288,000 |
| 2007/02/14 | 48.3 | 48.3 | 44.8 | 46.6 | -1.7 | -3.5% | 6,502,400 |
| 2007/02/13 | 48.4 | 48.9 | 47.8 | 48.3 | -0.9 | -1.8% | 1,696,000 |
| 2007/02/09 | 51.6 | 51.6 | 49.2 | 49.2 | -2.7 | -5.2% | 1,920,000 |
| 2007/02/08 | 52 | 52.7 | 50.9 | 51.9 | -0.6 | -1.1% | 3,616,000 |
| 2007/02/07 | 49.8 | 52.7 | 49.8 | 52.5 | +2.8 | +5.6% | 4,614,400 |
| 2007/02/06 | 51.3 | 51.3 | 49.1 | 49.7 | -0.9 | -1.8% | 3,558,400 |
| 2007/02/05 | 47.7 | 50.6 | 47.3 | 50.6 | +2.9 | +6.1% | 3,136,000 |
| 2007/02/02 | 48 | 48.3 | 47 | 47.7 | -0.3 | -0.6% | 1,273,600 |
| 2007/02/01 | 48.4 | 49.1 | 47.5 | 48 | -0.4 | -0.8% | 1,888,000 |
| 2007/01/31 | 48.3 | 49.2 | 47.3 | 48.4 | ±0 | ±0% | 2,137,600 |
| 2007/01/30 | 49.7 | 50 | 47.8 | 48.4 | -1.1 | -2.2% | 2,790,400 |
| 2007/01/29 | 50 | 50.2 | 49.1 | 49.5 | -0.5 | -1% | 2,092,800 |
| 2007/01/26 | 49.1 | 50.6 | 48.8 | 50 | ±0 | ±0% | 4,851,200 |
| 2007/01/25 | 53 | 53.1 | 50 | 50 | -2.3 | -4.4% | 6,028,800 |
| 2007/01/24 | 52.3 | 53.6 | 51.7 | 52.3 | +0.1 | +0.2% | 6,054,400 |
| 2007/01/23 | 52.5 | 53.3 | 51.4 | 52.2 | -1.9 | -3.5% | 5,017,600 |
| 2007/01/22 | 55.3 | 55.6 | 52.3 | 54.1 | -0.4 | -0.7% | 6,700,800 |
| 2007/01/19 | 52.3 | 54.8 | 51.1 | 54.5 | +2.3 | +4.4% | 6,585,600 |
| 2007/01/18 | 51.6 | 52.3 | 49.8 | 52.2 | +1.3 | +2.6% | 9,516,800 |
| 2007/01/17 | 48.4 | 50.9 | 47 | 50.9 | +3.2 | +6.7% | 12,844,800 |
| 2007/01/16 | 46.1 | 49.5 | 45.3 | 47.7 | +1.8 | +3.9% | 20,140,800 |
| 2007/01/15 | 49.1 | 49.1 | 45.6 | 45.9 | -2.7 | -5.6% | 7,219,200 |
| 2007/01/12 | 50.8 | 51.3 | 48.3 | 48.6 | -1.7 | -3.4% | 12,179,200 |
| 2007/01/11 | 52.7 | 53.3 | 49.5 | 50.3 | -1.9 | -3.6% | 7,315,200 |
| 2007/01/10 | 54.5 | 55.5 | 50.8 | 52.2 | -1.6 | -3% | 8,480,000 |
| 2007/01/09 | 54.7 | 56.4 | 52.8 | 53.8 | -0.4 | -0.7% | 12,934,400 |
| 2007/01/05 | 56.9 | 57.7 | 53.6 | 54.2 | -3.5 | -6.1% | 6,668,800 |
| 2007/01/04 | 58.9 | 60 | 57.5 | 57.7 | -1.2 | -2% | 1,670,400 |
| 2006/12/29 | 60.8 | 61.4 | 58.1 | 58.9 | -1.7 | -2.8% | 2,342,400 |
| 2006/12/28 | 61.6 | 62.3 | 59.1 | 60.6 | -2.5 | -4% | 11,257,600 |
| 2006/12/27 | 63.1 | 63.8 | 61.1 | 63.1 | +0.8 | +1.3% | 10,937,600 |
| 2006/12/26 | 61.3 | 63.8 | 58.9 | 62.3 | +1.7 | +2.8% | 17,030,400 |
| 2006/12/25 | 55.9 | 62.2 | 55.3 | 60.6 | +3.3 | +5.8% | 25,574,400 |
| 2006/12/22 | 58.9 | 59.5 | 56.6 | 57.3 | -3 | -5% | 4,889,600 |
| 2006/12/21 | 63.1 | 63.1 | 59.4 | 60.3 | -2 | -3.2% | 8,198,400 |
| 2006/12/20 | 61.3 | 63.8 | 58.9 | 62.3 | +3.1 | +5.2% | 20,217,600 |
| 2006/12/19 | 61.9 | 68.8 | 54.7 | 59.2 | -3.3 | -5.3% | 43,750,400 |
| 2006/12/18 | 63.9 | 64.5 | 61.9 | 62.5 | -0.6 | -1% | 7,430,400 |
| 2006/12/15 | 63.9 | 65.8 | 61.7 | 63.1 | ±0 | ±0% | 19,980,800 |
| 2006/12/14 | 63.6 | 67.3 | 63 | 63.1 | +1.1 | +1.8% | 33,632,000 |
| 2006/12/13 | 62.2 | 64.5 | 60.6 | 62 | -3.3 | -5.1% | 28,211,200 |
| 2006/12/12 | 70.8 | 71.4 | 65.3 | 65.3 | -7.8 | -10.7% | 35,539,200 |
| 2006/12/11 | 70.6 | 76.1 | 65.9 | 73.1 | +4.8 | +7% | 99,468,800 |
4451～
4500
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
