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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
件表示中 / 4484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 | 270,500円 | +13.9% | +15.3% | 1.15% | 44.38倍 | 12.97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 |
| パンパシＨＤ | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87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 | 147,800円 | +8.8% | +7.4% | 2.41% | 29.13倍 | 14.70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 | 769,700円 | +11.8% | +20.8% | 0.91% | 33.27倍 | 6.42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
