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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,301.5 | 2,473.5 | 2,294 | 2,461 | +109.5 | +4.7% | 3,512,600 |
| 2024/09/06 | 2,393 | 2,429.5 | 2,334 | 2,351.5 | +3.5 | +0.1% | 2,850,500 |
| 2024/09/05 | 2,389.5 | 2,433 | 2,310 | 2,348 | -7 | -0.3% | 2,807,600 |
| 2024/09/04 | 2,295 | 2,374.5 | 2,293 | 2,355 | +51.5 | +2.2% | 2,548,100 |
| 2024/09/03 | 2,280 | 2,327 | 2,273 | 2,303.5 | +26 | +1.1% | 1,584,600 |
| 2024/09/02 | 2,280 | 2,303.5 | 2,244.5 | 2,277.5 | -24 | -1% | 1,479,700 |
| 2024/08/30 | 2,311.5 | 2,329 | 2,271 | 2,301.5 | -18.5 | -0.8% | 2,773,900 |
| 2024/08/29 | 2,272.5 | 2,320.5 | 2,266.5 | 2,320 | +29.5 | +1.3% | 1,591,100 |
| 2024/08/28 | 2,293 | 2,298 | 2,268 | 2,290.5 | +27.5 | +1.2% | 1,953,700 |
| 2024/08/27 | 2,312 | 2,319 | 2,238 | 2,263 | -61 | -2.6% | 2,684,600 |
| 2024/08/26 | 2,345 | 2,379 | 2,313 | 2,324 | -19.5 | -0.8% | 2,476,600 |
| 2024/08/23 | 2,391.5 | 2,393 | 2,314.5 | 2,343.5 | -6.5 | -0.3% | 3,050,800 |
| 2024/08/22 | 2,380 | 2,408.5 | 2,341.5 | 2,350 | -37 | -1.6% | 3,115,200 |
| 2024/08/21 | 2,412.5 | 2,482.5 | 2,387 | 2,387 | -71.5 | -2.9% | 2,706,400 |
| 2024/08/20 | 2,440 | 2,464.5 | 2,410 | 2,458.5 | -7 | -0.3% | 2,852,100 |
| 2024/08/19 | 2,480 | 2,495 | 2,435 | 2,465.5 | -21 | -0.8% | 2,365,000 |
| 2024/08/16 | 2,391.5 | 2,488 | 2,381.5 | 2,486.5 | +85.5 | +3.6% | 2,633,000 |
| 2024/08/15 | 2,401 | 2,427 | 2,361.5 | 2,401 | -15.5 | -0.6% | 2,480,200 |
| 2024/08/14 | 2,378.5 | 2,449 | 2,327 | 2,416.5 | +38 | +1.6% | 2,985,600 |
| 2024/08/13 | 2,330 | 2,378.5 | 2,277 | 2,378.5 | +21.5 | +0.9% | 2,365,200 |
| 2024/08/09 | 2,349 | 2,421 | 2,312 | 2,357 | +51 | +2.2% | 2,917,900 |
| 2024/08/08 | 2,193 | 2,342 | 2,181.5 | 2,306 | +60 | +2.7% | 2,725,900 |
| 2024/08/07 | 2,150 | 2,267.5 | 2,103.5 | 2,246 | +14 | +0.6% | 3,337,700 |
| 2024/08/06 | 2,250 | 2,311.5 | 2,194.5 | 2,232 | +71 | +3.3% | 5,628,400 |
| 2024/08/05 | 2,153 | 2,246 | 2,110.5 | 2,161 | -13 | -0.6% | 6,686,900 |
| 2024/08/02 | 2,040.5 | 2,267.5 | 2,024 | 2,174 | +33.5 | +1.6% | 6,260,400 |
| 2024/08/01 | 2,202 | 2,205 | 2,107.5 | 2,140.5 | +25.5 | +1.2% | 3,004,100 |
| 2024/07/31 | 2,102.5 | 2,129 | 2,075 | 2,115 | +46.5 | +2.2% | 1,863,000 |
| 2024/07/30 | 2,079.5 | 2,093.5 | 2,050.5 | 2,068.5 | -21 | -1% | 2,332,000 |
| 2024/07/29 | 2,078 | 2,111 | 2,065.5 | 2,089.5 | +43 | +2.1% | 1,403,600 |
| 2024/07/26 | 2,080.5 | 2,089.5 | 2,043 | 2,046.5 | -11 | -0.5% | 2,017,100 |
| 2024/07/25 | 2,071.5 | 2,099 | 2,038 | 2,057.5 | -6.5 | -0.3% | 2,469,400 |
| 2024/07/24 | 2,035 | 2,072 | 2,018 | 2,064 | +57 | +2.8% | 2,285,500 |
| 2024/07/23 | 2,019 | 2,037 | 1,983 | 2,007 | +7 | +0.4% | 1,921,200 |
| 2024/07/22 | 2,003 | 2,008 | 1,964 | 2,000 | -12 | -0.6% | 1,040,100 |
| 2024/07/19 | 2,019 | 2,036.5 | 1,988.5 | 2,012 | -1.5 | -0.1% | 1,366,500 |
| 2024/07/18 | 2,067 | 2,070 | 2,013.5 | 2,013.5 | -71.5 | -3.4% | 1,422,500 |
| 2024/07/17 | 2,097 | 2,107.5 | 2,064.5 | 2,085 | -27 | -1.3% | 1,365,800 |
| 2024/07/16 | 2,091.5 | 2,119.5 | 2,082 | 2,112 | +20.5 | +1% | 1,609,900 |
| 2024/07/12 | 2,060 | 2,106.5 | 2,046 | 2,091.5 | -1 | ±0% | 2,830,600 |
| 2024/07/11 | 2,054 | 2,138.5 | 2,029 | 2,092.5 | +248.5 | +13.5% | 6,962,900 |
| 2024/07/10 | 1,821.5 | 1,844 | 1,784.5 | 1,844 | +16 | +0.9% | 1,505,100 |
| 2024/07/09 | 1,848.5 | 1,860 | 1,802 | 1,828 | -7.5 | -0.4% | 1,709,600 |
| 2024/07/08 | 1,870 | 1,876 | 1,835.5 | 1,835.5 | -9.5 | -0.5% | 1,223,900 |
| 2024/07/05 | 1,874 | 1,878.5 | 1,839 | 1,845 | -31 | -1.7% | 883,700 |
| 2024/07/04 | 1,870 | 1,881.5 | 1,856.5 | 1,876 | +24.5 | +1.3% | 950,200 |
| 2024/07/03 | 1,820 | 1,854.5 | 1,805 | 1,851.5 | +21 | +1.1% | 1,194,600 |
| 2024/07/02 | 1,832 | 1,841 | 1,800 | 1,830.5 | -29.5 | -1.6% | 1,636,700 |
| 2024/07/01 | 1,891.5 | 1,895.5 | 1,843.5 | 1,860 | -31 | -1.6% | 1,628,000 |
| 2024/06/28 | 1,905 | 1,913 | 1,869 | 1,891 | +26 | +1.4% | 1,679,300 |
51～
100
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
