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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,500.5 | 2,645 | 2,494 | 2,638 | +144 | +5.8% | 2,283,500 |
| 2024/11/21 | 2,503.5 | 2,537.5 | 2,477 | 2,494 | +12 | +0.5% | 1,132,800 |
| 2024/11/20 | 2,500 | 2,550 | 2,467 | 2,482 | -29 | -1.2% | 1,220,100 |
| 2024/11/19 | 2,559.5 | 2,597 | 2,502 | 2,511 | +1.5 | +0.1% | 1,387,300 |
| 2024/11/18 | 2,489 | 2,526.5 | 2,450 | 2,509.5 | +0.5 | ±0% | 1,512,400 |
| 2024/11/15 | 2,569.5 | 2,581 | 2,496 | 2,509 | -91 | -3.5% | 2,140,000 |
| 2024/11/14 | 2,620 | 2,669.5 | 2,600 | 2,600 | -30.5 | -1.2% | 1,712,000 |
| 2024/11/13 | 2,784 | 2,799.5 | 2,618.5 | 2,630.5 | -154 | -5.5% | 2,893,800 |
| 2024/11/12 | 2,724 | 2,797.5 | 2,693.5 | 2,784.5 | -20.5 | -0.7% | 3,467,100 |
| 2024/11/11 | 2,715 | 2,805 | 2,697 | 2,805 | +136.5 | +5.1% | 2,717,300 |
| 2024/11/08 | 2,667.5 | 2,701.5 | 2,652 | 2,668.5 | +111 | +4.3% | 2,394,900 |
| 2024/11/07 | 2,573 | 2,606.5 | 2,480.5 | 2,557.5 | -15.5 | -0.6% | 1,999,500 |
| 2024/11/06 | 2,679.5 | 2,679.5 | 2,560.5 | 2,573 | -38.5 | -1.5% | 2,391,100 |
| 2024/11/05 | 2,541.5 | 2,611.5 | 2,496 | 2,611.5 | +109.5 | +4.4% | 2,365,000 |
| 2024/11/01 | 2,448 | 2,547 | 2,375 | 2,502 | +184.5 | +8% | 3,908,000 |
| 2024/10/31 | 2,352.5 | 2,355 | 2,295 | 2,317.5 | +7 | +0.3% | 2,498,900 |
| 2024/10/30 | 2,329.5 | 2,337.5 | 2,286.5 | 2,310.5 | -21.5 | -0.9% | 2,042,900 |
| 2024/10/29 | 2,301 | 2,345 | 2,272 | 2,332 | +34 | +1.5% | 1,390,100 |
| 2024/10/28 | 2,315.5 | 2,337 | 2,291.5 | 2,298 | -17.5 | -0.8% | 1,492,200 |
| 2024/10/25 | 2,277.5 | 2,329 | 2,265.5 | 2,315.5 | +27 | +1.2% | 1,215,200 |
| 2024/10/24 | 2,284 | 2,320 | 2,273 | 2,288.5 | -7.5 | -0.3% | 1,221,500 |
| 2024/10/23 | 2,391.5 | 2,391.5 | 2,295 | 2,296 | -58 | -2.5% | 1,346,800 |
| 2024/10/22 | 2,457.5 | 2,458.5 | 2,330 | 2,354 | -103.5 | -4.2% | 1,779,200 |
| 2024/10/21 | 2,444 | 2,471.5 | 2,411 | 2,457.5 | +133.5 | +5.7% | 2,109,000 |
| 2024/10/18 | 2,361.5 | 2,371 | 2,323.5 | 2,324 | -61 | -2.6% | 1,580,400 |
| 2024/10/17 | 2,474 | 2,482.5 | 2,385 | 2,385 | -100 | -4% | 2,061,400 |
| 2024/10/16 | 2,438 | 2,499 | 2,420.5 | 2,485 | -3 | -0.1% | 1,966,200 |
| 2024/10/15 | 2,487 | 2,512 | 2,481.5 | 2,488 | -12 | -0.5% | 1,456,800 |
| 2024/10/11 | 2,408.5 | 2,530 | 2,401 | 2,500 | +141.5 | +6% | 4,034,500 |
| 2024/10/10 | 2,370 | 2,393 | 2,342 | 2,358.5 | -23.5 | -1% | 1,131,400 |
| 2024/10/09 | 2,393 | 2,409 | 2,369 | 2,382 | -3.5 | -0.1% | 1,021,100 |
| 2024/10/08 | 2,402.5 | 2,404.5 | 2,359 | 2,385.5 | +13.5 | +0.6% | 964,400 |
| 2024/10/07 | 2,344.5 | 2,399 | 2,344 | 2,372 | +10 | +0.4% | 1,398,800 |
| 2024/10/04 | 2,325 | 2,410 | 2,324.5 | 2,362 | +73 | +3.2% | 1,844,300 |
| 2024/10/03 | 2,337.5 | 2,339 | 2,264 | 2,289 | +1.5 | +0.1% | 2,394,600 |
| 2024/10/02 | 2,440 | 2,443.5 | 2,287.5 | 2,287.5 | -145.5 | -6% | 2,465,300 |
| 2024/10/01 | 2,364.5 | 2,441 | 2,355.5 | 2,433 | +35.5 | +1.5% | 1,205,800 |
| 2024/09/30 | 2,415 | 2,432.5 | 2,375 | 2,397.5 | -67.5 | -2.7% | 2,726,700 |
| 2024/09/27 | 2,461 | 2,496.5 | 2,453 | 2,465 | -46 | -1.8% | 2,301,500 |
| 2024/09/26 | 2,405 | 2,511 | 2,400 | 2,511 | +122.5 | +5.1% | 1,920,600 |
| 2024/09/25 | 2,390 | 2,421 | 2,385 | 2,388.5 | -23 | -1% | 1,177,100 |
| 2024/09/24 | 2,435 | 2,462 | 2,395 | 2,411.5 | +16.5 | +0.7% | 2,185,100 |
| 2024/09/20 | 2,347 | 2,415.5 | 2,340 | 2,395 | +75.5 | +3.3% | 2,877,100 |
| 2024/09/19 | 2,383 | 2,419.5 | 2,319.5 | 2,319.5 | -60.5 | -2.5% | 1,977,600 |
| 2024/09/18 | 2,401.5 | 2,441 | 2,364.5 | 2,380 | -17 | -0.7% | 1,271,000 |
| 2024/09/17 | 2,310 | 2,397 | 2,300 | 2,397 | +85 | +3.7% | 2,402,800 |
| 2024/09/13 | 2,400 | 2,419.5 | 2,305 | 2,312 | -155 | -6.3% | 2,823,800 |
| 2024/09/12 | 2,441 | 2,483 | 2,431 | 2,467 | +67 | +2.8% | 1,782,800 |
| 2024/09/11 | 2,580 | 2,588.5 | 2,348.5 | 2,400 | -135 | -5.3% | 3,735,000 |
| 2024/09/10 | 2,460 | 2,541.5 | 2,441 | 2,535 | +74 | +3% | 2,769,900 |
1～
50
件表示中 / 4397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 | 263,800円 | +12.7% | +13.6% | 0.72% | 52.24倍 | 13.79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 |
| ゼンショーＨＤ | 929,400円 | +11.8% | +20.8% | 0.75% | 40.17倍 | 7.75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 | 475,100円 | +8.8% | +7.4% | 2.25% | 31.21倍 | 15.75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 | 302,500円 | +10.9% | -5.0% | 1.32% | 21.08倍 | 2.74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 |
| マツキヨココカラ | 202,800円 | +2.7% | +1.2% | 2.07% | 15.59倍 | 1.64倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
市場注目の銘柄
チャート関連のコラム
