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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 5,200 | 5,290 | 5,160 | 5,290 | +160 | +3.1% | 693,500 |
| 2021/01/06 | 5,300 | 5,340 | 5,130 | 5,130 | -190 | -3.6% | 886,700 |
| 2021/01/05 | 5,380 | 5,380 | 5,280 | 5,320 | -80 | -1.5% | 544,300 |
| 2021/01/04 | 5,320 | 5,400 | 5,240 | 5,400 | +150 | +2.9% | 626,800 |
| 2020/12/30 | 5,370 | 5,380 | 5,230 | 5,250 | -180 | -3.3% | 998,200 |
| 2020/12/29 | 5,370 | 5,480 | 5,360 | 5,430 | +60 | +1.1% | 544,800 |
| 2020/12/28 | 5,340 | 5,430 | 5,310 | 5,370 | +40 | +0.8% | 558,100 |
| 2020/12/25 | 5,310 | 5,360 | 5,240 | 5,330 | +50 | +0.9% | 413,300 |
| 2020/12/24 | 5,350 | 5,360 | 5,230 | 5,280 | -20 | -0.4% | 599,100 |
| 2020/12/23 | 5,300 | 5,360 | 5,270 | 5,300 | +20 | +0.4% | 821,700 |
| 2020/12/22 | 5,390 | 5,440 | 5,260 | 5,280 | -150 | -2.8% | 512,000 |
| 2020/12/21 | 5,380 | 5,460 | 5,340 | 5,430 | +60 | +1.1% | 505,900 |
| 2020/12/18 | 5,490 | 5,500 | 5,310 | 5,370 | -100 | -1.8% | 911,000 |
| 2020/12/17 | 5,400 | 5,500 | 5,390 | 5,470 | +140 | +2.6% | 765,300 |
| 2020/12/16 | 5,440 | 5,450 | 5,310 | 5,330 | -50 | -0.9% | 594,700 |
| 2020/12/15 | 5,490 | 5,510 | 5,310 | 5,380 | -50 | -0.9% | 1,043,800 |
| 2020/12/14 | 5,500 | 5,540 | 5,400 | 5,430 | +30 | +0.6% | 1,047,000 |
| 2020/12/11 | 5,300 | 5,430 | 5,260 | 5,400 | +100 | +1.9% | 1,427,300 |
| 2020/12/10 | 5,330 | 5,380 | 5,220 | 5,300 | -210 | -3.8% | 1,621,700 |
| 2020/12/09 | 5,550 | 5,610 | 5,480 | 5,510 | -150 | -2.7% | 1,355,200 |
| 2020/12/08 | 5,680 | 5,790 | 5,630 | 5,660 | +40 | +0.7% | 1,157,600 |
| 2020/12/07 | 5,780 | 5,790 | 5,550 | 5,620 | -230 | -3.9% | 1,385,300 |
| 2020/12/04 | 6,030 | 6,070 | 5,770 | 5,850 | -270 | -4.4% | 1,389,200 |
| 2020/12/03 | 6,180 | 6,300 | 6,080 | 6,120 | -210 | -3.3% | 921,600 |
| 2020/12/02 | 6,440 | 6,440 | 6,240 | 6,330 | -10 | -0.2% | 816,100 |
| 2020/12/01 | 6,410 | 6,520 | 6,230 | 6,340 | -30 | -0.5% | 1,043,100 |
| 2020/11/30 | 6,100 | 6,390 | 6,090 | 6,370 | +400 | +6.7% | 2,457,600 |
| 2020/11/27 | 5,900 | 6,050 | 5,840 | 5,970 | +140 | +2.4% | 1,146,900 |
| 2020/11/26 | 5,650 | 5,850 | 5,580 | 5,830 | +280 | +5% | 1,200,200 |
| 2020/11/25 | 5,670 | 5,690 | 5,500 | 5,550 | -120 | -2.1% | 853,900 |
| 2020/11/24 | 5,660 | 5,720 | 5,580 | 5,670 | +110 | +2% | 903,600 |
| 2020/11/20 | 5,700 | 5,730 | 5,530 | 5,560 | -100 | -1.8% | 589,400 |
| 2020/11/19 | 5,590 | 5,660 | 5,450 | 5,660 | +140 | +2.5% | 877,900 |
| 2020/11/18 | 5,390 | 5,530 | 5,370 | 5,520 | +150 | +2.8% | 690,400 |
| 2020/11/17 | 5,370 | 5,420 | 5,290 | 5,370 | -140 | -2.5% | 1,105,200 |
| 2020/11/16 | 5,540 | 5,570 | 5,430 | 5,510 | -90 | -1.6% | 787,900 |
| 2020/11/13 | 5,690 | 5,690 | 5,570 | 5,600 | -10 | -0.2% | 658,600 |
| 2020/11/12 | 5,670 | 5,720 | 5,570 | 5,610 | +60 | +1.1% | 771,200 |
| 2020/11/11 | 5,390 | 5,580 | 5,220 | 5,550 | -30 | -0.5% | 1,614,500 |
| 2020/11/10 | 5,890 | 5,890 | 5,560 | 5,580 | -540 | -8.8% | 1,704,100 |
| 2020/11/09 | 5,920 | 6,140 | 5,870 | 6,120 | +300 | +5.2% | 995,800 |
| 2020/11/06 | 5,860 | 5,960 | 5,770 | 5,820 | -210 | -3.5% | 1,123,400 |
| 2020/11/05 | 5,790 | 6,060 | 5,780 | 6,030 | +350 | +6.2% | 1,387,600 |
| 2020/11/04 | 5,640 | 5,730 | 5,530 | 5,680 | +40 | +0.7% | 1,035,700 |
| 2020/11/02 | 5,930 | 5,930 | 5,610 | 5,640 | -160 | -2.8% | 1,010,700 |
| 2020/10/30 | 5,650 | 5,930 | 5,580 | 5,800 | +120 | +2.1% | 1,349,100 |
| 2020/10/29 | 5,730 | 5,830 | 5,580 | 5,680 | -90 | -1.6% | 1,179,500 |
| 2020/10/28 | 5,420 | 5,800 | 5,400 | 5,770 | +350 | +6.5% | 1,705,800 |
| 2020/10/27 | 5,150 | 5,430 | 5,130 | 5,420 | +270 | +5.2% | 1,128,300 |
| 2020/10/26 | 5,440 | 5,440 | 5,130 | 5,150 | -370 | -6.7% | 1,246,900 |
951～
1000
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
