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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 2024/06/27 | 1,851.5 | 1,879 | 1,842 | 1,865 | -14.5 | -0.8% | 869,500 |
| 2024/06/26 | 1,880 | 1,891 | 1,859 | 1,879.5 | +13 | +0.7% | 1,810,200 |
| 2024/06/25 | 1,791 | 1,869.5 | 1,783 | 1,866.5 | +72 | +4% | 1,463,700 |
| 2024/06/24 | 1,788 | 1,825 | 1,778 | 1,794.5 | +7 | +0.4% | 1,352,700 |
| 2024/06/21 | 1,794.5 | 1,822 | 1,781.5 | 1,787.5 | -0.5 | ±0% | 1,565,700 |
| 2024/06/20 | 1,770.5 | 1,793 | 1,762 | 1,788 | +9.5 | +0.5% | 1,129,300 |
| 2024/06/19 | 1,804.5 | 1,820 | 1,763 | 1,778.5 | -47 | -2.6% | 1,412,400 |
| 2024/06/18 | 1,866.5 | 1,871 | 1,803.5 | 1,825.5 | -33.5 | -1.8% | 2,242,700 |
| 2024/06/17 | 1,871.5 | 1,892 | 1,836.5 | 1,859 | -7.5 | -0.4% | 2,899,400 |
| 2024/06/14 | 1,791.5 | 1,886.5 | 1,788 | 1,866.5 | +88.5 | +5% | 4,641,000 |
| 2024/06/13 | 1,739 | 1,804.5 | 1,731 | 1,778 | +78 | +4.6% | 3,959,700 |
| 2024/06/12 | 1,690 | 1,741 | 1,683.5 | 1,700 | +19.5 | +1.2% | 1,946,300 |
| 2024/06/11 | 1,656.5 | 1,681 | 1,621 | 1,680.5 | +39 | +2.4% | 1,720,200 |
| 2024/06/10 | 1,658 | 1,668 | 1,627 | 1,641.5 | -21.5 | -1.3% | 1,396,000 |
| 2024/06/07 | 1,641 | 1,687 | 1,637 | 1,663 | +22.5 | +1.4% | 1,647,300 |
| 2024/06/06 | 1,652.5 | 1,657.5 | 1,614.5 | 1,640.5 | -2.5 | -0.2% | 1,356,700 |
| 2024/06/05 | 1,622.5 | 1,651.5 | 1,620.5 | 1,643 | +22 | +1.4% | 1,566,300 |
| 2024/06/04 | 1,630 | 1,633.5 | 1,606.5 | 1,621 | -15 | -0.9% | 1,267,100 |
| 2024/06/03 | 1,660 | 1,703 | 1,630.5 | 1,636 | -22 | -1.3% | 2,559,100 |
| 2024/05/31 | 1,631.5 | 1,662.5 | 1,626 | 1,658 | +42 | +2.6% | 3,978,500 |
| 2024/05/30 | 1,553.5 | 1,625.5 | 1,542 | 1,616 | +46 | +2.9% | 2,556,600 |
| 2024/05/29 | 1,593.5 | 1,601.5 | 1,567.5 | 1,570 | -30 | -1.9% | 1,699,300 |
| 2024/05/28 | 1,590.5 | 1,607 | 1,576 | 1,600 | -2.5 | -0.2% | 1,644,100 |
| 2024/05/27 | 1,606 | 1,618 | 1,597 | 1,602.5 | +0.5 | ±0% | 780,900 |
| 2024/05/24 | 1,568 | 1,611 | 1,540.5 | 1,602 | -2 | -0.1% | 2,868,900 |
| 2024/05/23 | 1,620 | 1,623.5 | 1,596 | 1,604 | -14 | -0.9% | 1,711,500 |
| 2024/05/22 | 1,691 | 1,693 | 1,618 | 1,618 | -54.5 | -3.3% | 1,362,200 |
| 2024/05/21 | 1,697 | 1,710.5 | 1,656 | 1,672.5 | +4 | +0.2% | 2,212,900 |
| 2024/05/20 | 1,680.5 | 1,693 | 1,635 | 1,668.5 | +28 | +1.7% | 2,084,300 |
| 2024/05/17 | 1,673 | 1,697.5 | 1,634 | 1,640.5 | -14 | -0.8% | 3,005,100 |
| 2024/05/16 | 1,683.5 | 1,696 | 1,610.5 | 1,654.5 | -52.5 | -3.1% | 4,732,000 |
| 2024/05/15 | 1,753.5 | 1,754.5 | 1,703 | 1,707 | -45 | -2.6% | 2,171,100 |
| 2024/05/14 | 1,705 | 1,758.5 | 1,684.5 | 1,752 | +62 | +3.7% | 3,532,200 |
| 2024/05/13 | 1,689 | 1,697 | 1,615.5 | 1,690 | -115 | -6.4% | 6,211,900 |
| 2024/05/10 | 1,772.5 | 1,808.5 | 1,772.5 | 1,805 | +21 | +1.2% | 1,639,300 |
| 2024/05/09 | 1,801.5 | 1,805 | 1,765 | 1,784 | -18 | -1% | 1,609,600 |
| 2024/05/08 | 1,831 | 1,843.5 | 1,796 | 1,802 | -30.5 | -1.7% | 2,058,600 |
| 2024/05/07 | 1,853.5 | 1,873 | 1,832 | 1,832.5 | ±0 | ±0% | 2,845,400 |
| 2024/05/02 | 1,822.5 | 1,842.5 | 1,793 | 1,832.5 | ±0 | ±0% | 2,320,300 |
| 2024/05/01 | 1,798.5 | 1,862 | 1,790 | 1,832.5 | -78.5 | -4.1% | 3,043,200 |
| 2024/04/30 | 1,812 | 1,911 | 1,785.5 | 1,911 | +128.5 | +7.2% | 4,318,400 |
| 2024/04/26 | 1,739.5 | 1,826 | 1,705 | 1,782.5 | -150 | -7.8% | 5,615,300 |
| 2024/04/25 | 1,955.5 | 1,977 | 1,932.5 | 1,932.5 | +1.5 | +0.1% | 2,230,900 |
| 2024/04/24 | 1,899.5 | 1,936 | 1,890 | 1,931 | +49.5 | +2.6% | 2,015,800 |
| 2024/04/23 | 1,901.5 | 1,927 | 1,843.5 | 1,881.5 | -33.5 | -1.7% | 2,290,900 |
| 2024/04/22 | 1,900 | 1,934.5 | 1,893 | 1,915 | +39.5 | +2.1% | 1,439,800 |
| 2024/04/19 | 1,908 | 1,927.5 | 1,821 | 1,875.5 | -52 | -2.7% | 2,927,800 |
| 2024/04/18 | 1,940 | 1,963 | 1,917.5 | 1,927.5 | -52.5 | -2.7% | 2,768,700 |
101～
150
件表示中 / 4399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 | 262,000円 | +12.7% | +13.6% | 0.73% | 51.88倍 | 13.70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 |
| ＺＯＺＯ | 485,100円 | +8.8% | +7.4% | 2.21% | 31.87倍 | 16.08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 | 898,300円 | +11.8% | +20.8% | 0.78% | 38.83倍 | 7.49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 |
| マツキヨココカラ | 210,300円 | +2.7% | +1.2% | 2.00% | 16.17倍 | 1.69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 |
| ミツコシイセタン | 216,300円 | +3.7% | +28.6% | 2.22% | 13.78倍 | 1.33倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
市場注目の銘柄
チャート関連のコラム
