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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 2,820 | 2,839 | 2,716 | 2,772.5 | -19.5 | -0.7% | 1,241,900 |
| 2025/07/08 | 2,797.5 | 2,823 | 2,763 | 2,792 | +19.5 | +0.7% | 1,036,100 |
| 2025/07/07 | 2,798.5 | 2,843.5 | 2,772.5 | 2,772.5 | -34 | -1.2% | 811,800 |
| 2025/07/04 | 2,810.5 | 2,818 | 2,782 | 2,806.5 | +1 | ±0% | 877,800 |
| 2025/07/03 | 2,824.5 | 2,836.5 | 2,777 | 2,805.5 | -27 | -1% | 1,405,100 |
| 2025/07/02 | 2,862 | 2,873 | 2,832.5 | 2,832.5 | -37.5 | -1.3% | 774,400 |
| 2025/07/01 | 2,880 | 2,895.5 | 2,846 | 2,870 | +25 | +0.9% | 1,049,200 |
| 2025/06/30 | 2,850 | 2,870 | 2,830.5 | 2,845 | -20 | -0.7% | 1,440,500 |
| 2025/06/27 | 2,868.5 | 2,885 | 2,846 | 2,865 | +2 | +0.1% | 975,300 |
| 2025/06/26 | 2,876 | 2,880.5 | 2,858 | 2,863 | -22.5 | -0.8% | 1,283,000 |
| 2025/06/25 | 2,934.5 | 2,937.5 | 2,885.5 | 2,885.5 | -57.5 | -2% | 822,200 |
| 2025/06/24 | 2,968.5 | 2,968.5 | 2,924 | 2,943 | +23 | +0.8% | 454,000 |
| 2025/06/23 | 2,908.5 | 2,927.5 | 2,877.5 | 2,920 | -13 | -0.4% | 774,300 |
| 2025/06/20 | 2,926.5 | 2,955 | 2,901.5 | 2,933 | +8 | +0.3% | 1,825,300 |
| 2025/06/19 | 3,009 | 3,012 | 2,918 | 2,925 | -67 | -2.2% | 778,600 |
| 2025/06/18 | 2,910 | 3,007 | 2,904.5 | 2,992 | +105 | +3.6% | 1,688,000 |
| 2025/06/17 | 2,856.5 | 2,905.5 | 2,856.5 | 2,887 | +16.5 | +0.6% | 868,800 |
| 2025/06/16 | 2,915 | 2,916 | 2,812 | 2,870.5 | +46.5 | +1.6% | 1,245,200 |
| 2025/06/13 | 2,830 | 2,843 | 2,762.5 | 2,824 | -43 | -1.5% | 1,496,800 |
| 2025/06/12 | 2,900 | 2,905 | 2,830.5 | 2,867 | -12 | -0.4% | 1,220,000 |
| 2025/06/11 | 2,841 | 2,924 | 2,826 | 2,879 | +11.5 | +0.4% | 1,523,000 |
| 2025/06/10 | 2,851.5 | 2,885 | 2,831.5 | 2,867.5 | +3.5 | +0.1% | 1,065,300 |
| 2025/06/09 | 2,789 | 2,871 | 2,767.5 | 2,864 | +45.5 | +1.6% | 1,440,000 |
| 2025/06/06 | 2,840.5 | 2,854 | 2,804 | 2,818.5 | -21.5 | -0.8% | 1,174,300 |
| 2025/06/05 | 2,885 | 2,895 | 2,823 | 2,840 | -90.5 | -3.1% | 1,497,500 |
| 2025/06/04 | 2,862 | 2,935 | 2,852.5 | 2,930.5 | +20 | +0.7% | 978,100 |
| 2025/06/03 | 2,952 | 3,010 | 2,910.5 | 2,910.5 | -64.5 | -2.2% | 1,103,600 |
| 2025/06/02 | 2,968 | 2,990 | 2,943 | 2,975 | -7 | -0.2% | 1,413,300 |
| 2025/05/30 | 2,939.5 | 3,009 | 2,904 | 2,982 | +39 | +1.3% | 2,105,100 |
| 2025/05/29 | 2,974.5 | 3,001 | 2,943 | 2,943 | -29.5 | -1% | 1,060,900 |
| 2025/05/28 | 2,991 | 3,014 | 2,947.5 | 2,972.5 | -40.5 | -1.3% | 1,130,000 |
| 2025/05/27 | 2,974.5 | 3,032 | 2,956 | 3,013 | +24.5 | +0.8% | 633,200 |
| 2025/05/26 | 2,943.5 | 2,988.5 | 2,921 | 2,988.5 | +39.5 | +1.3% | 809,400 |
| 2025/05/23 | 2,932.5 | 2,966 | 2,924 | 2,949 | -2.5 | -0.1% | 854,100 |
| 2025/05/22 | 2,972 | 2,980 | 2,931.5 | 2,951.5 | -16 | -0.5% | 853,400 |
| 2025/05/21 | 2,951 | 3,006 | 2,951 | 2,967.5 | -30 | -1% | 1,218,700 |
| 2025/05/20 | 3,068 | 3,099 | 2,960 | 2,997.5 | -123.5 | -4% | 2,169,900 |
| 2025/05/19 | 3,033 | 3,128 | 3,013 | 3,121 | +63 | +2.1% | 1,365,200 |
| 2025/05/16 | 3,061 | 3,090 | 3,027 | 3,058 | +19 | +0.6% | 973,800 |
| 2025/05/15 | 3,054 | 3,093 | 3,011 | 3,039 | -15 | -0.5% | 876,900 |
| 2025/05/14 | 3,048 | 3,091 | 3,030 | 3,054 | +43 | +1.4% | 1,263,100 |
| 2025/05/13 | 2,953 | 3,048 | 2,947.5 | 3,011 | +58 | +2% | 1,321,300 |
| 2025/05/12 | 2,962.5 | 2,979 | 2,931 | 2,953 | -45 | -1.5% | 1,044,000 |
| 2025/05/09 | 3,020 | 3,060 | 2,986 | 2,998 | +8 | +0.3% | 1,313,500 |
| 2025/05/08 | 2,911 | 3,010 | 2,906.5 | 2,990 | +40.5 | +1.4% | 2,080,300 |
| 2025/05/07 | 2,794 | 2,971 | 2,775 | 2,949.5 | +205.5 | +7.5% | 3,565,800 |
| 2025/05/02 | 2,806 | 2,816.5 | 2,719.5 | 2,744 | -12 | -0.4% | 3,600,900 |
| 2025/05/01 | 2,737 | 2,798 | 2,706.5 | 2,756 | +7.5 | +0.3% | 1,619,200 |
| 2025/04/30 | 2,731 | 2,750 | 2,693.5 | 2,748.5 | +48.5 | +1.8% | 1,805,600 |
| 2025/04/28 | 2,687 | 2,724 | 2,682 | 2,700 | -4 | -0.1% | 1,047,700 |
1～
50
件表示中 / 4549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 | 277,200円 | +13.9% | +15.3% | 1.12% | 45.48倍 | 13.29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 | 712,800円 | +16.4% | +14.7% | 0.62% | 41.53倍 | 5.92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 | 1,360,000円 | +6.4% | +16.6% | 1.13% | 16.35倍 | 1.70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 | 153,400円 | +5.2% | +7.6% | 2.54% | 28.04倍 | 13.78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 | 813,900円 | +7.6% | +7.7% | 0.86% | 31.19倍 | 6.09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
