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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,428 | 1,452 | 1,425 | 1,433.5 | +15.5 | +1.1% | 2,462,700 |
| 2023/12/07 | 1,449.5 | 1,454.5 | 1,418 | 1,418 | -51 | -3.5% | 2,194,000 |
| 2023/12/06 | 1,444.5 | 1,474 | 1,437.5 | 1,469 | +29 | +2% | 2,106,100 |
| 2023/12/05 | 1,460 | 1,486.5 | 1,435.5 | 1,440 | -39.5 | -2.7% | 1,989,800 |
| 2023/12/04 | 1,485 | 1,503 | 1,462.5 | 1,479.5 | -12 | -0.8% | 1,538,000 |
| 2023/12/01 | 1,518 | 1,518 | 1,480 | 1,491.5 | -1.5 | -0.1% | 2,296,600 |
| 2023/11/30 | 1,500 | 1,503.5 | 1,469 | 1,493 | -4 | -0.3% | 2,809,000 |
| 2023/11/29 | 1,478.5 | 1,531 | 1,474 | 1,497 | +35 | +2.4% | 2,073,300 |
| 2023/11/28 | 1,472 | 1,472.5 | 1,452 | 1,462 | -14 | -0.9% | 1,079,600 |
| 2023/11/27 | 1,486.5 | 1,507 | 1,467.5 | 1,476 | -8 | -0.5% | 1,090,700 |
| 2023/11/24 | 1,495 | 1,495.5 | 1,471.5 | 1,484 | +2.5 | +0.2% | 1,594,400 |
| 2023/11/22 | 1,501 | 1,512 | 1,475 | 1,481.5 | -26.5 | -1.8% | 2,093,900 |
| 2023/11/21 | 1,469.5 | 1,512.5 | 1,428 | 1,508 | +35 | +2.4% | 2,813,200 |
| 2023/11/20 | 1,476 | 1,480 | 1,456 | 1,473 | +3 | +0.2% | 2,016,000 |
| 2023/11/17 | 1,481 | 1,482 | 1,444.5 | 1,470 | -44 | -2.9% | 3,263,000 |
| 2023/11/16 | 1,550 | 1,550 | 1,489.5 | 1,514 | -39.5 | -2.5% | 2,413,000 |
| 2023/11/15 | 1,528 | 1,555.5 | 1,505 | 1,553.5 | +74 | +5% | 4,312,000 |
| 2023/11/14 | 1,450 | 1,484 | 1,440 | 1,479.5 | +38.5 | +2.7% | 3,206,000 |
| 2023/11/13 | 1,421.5 | 1,449.5 | 1,407.5 | 1,441 | +8.5 | +0.6% | 2,646,600 |
| 2023/11/10 | 1,413 | 1,441 | 1,403.5 | 1,432.5 | -40.5 | -2.7% | 3,051,500 |
| 2023/11/09 | 1,453 | 1,485 | 1,452.5 | 1,473 | +21.5 | +1.5% | 3,874,300 |
| 2023/11/08 | 1,416 | 1,458.5 | 1,415 | 1,451.5 | +71.5 | +5.2% | 6,379,500 |
| 2023/11/07 | 1,439 | 1,439 | 1,351.5 | 1,380 | -75 | -5.2% | 10,042,800 |
| 2023/11/06 | 1,398 | 1,458 | 1,383 | 1,455 | +187 | +14.7% | 9,556,800 |
| 2023/11/02 | 1,220 | 1,268.5 | 1,213.5 | 1,268 | +60.5 | +5% | 3,245,100 |
| 2023/11/01 | 1,209.5 | 1,216.5 | 1,191.5 | 1,207.5 | +7 | +0.6% | 2,307,900 |
| 2023/10/31 | 1,179.5 | 1,209 | 1,146.5 | 1,200.5 | +27.5 | +2.3% | 3,589,200 |
| 2023/10/30 | 1,214 | 1,214 | 1,166 | 1,173 | -40 | -3.3% | 2,836,900 |
| 2023/10/27 | 1,244 | 1,245 | 1,180.5 | 1,213 | +9 | +0.7% | 3,723,100 |
| 2023/10/26 | 1,194.5 | 1,216.5 | 1,189 | 1,204 | -8 | -0.7% | 3,051,200 |
| 2023/10/25 | 1,220 | 1,233.5 | 1,199 | 1,212 | -3 | -0.2% | 3,367,800 |
| 2023/10/24 | 1,175 | 1,215 | 1,154.5 | 1,215 | +27 | +2.3% | 5,483,800 |
| 2023/10/23 | 1,215 | 1,215.5 | 1,176 | 1,188 | -27.5 | -2.3% | 2,439,200 |
| 2023/10/20 | 1,233.5 | 1,233.5 | 1,196 | 1,215.5 | -13 | -1.1% | 2,751,300 |
| 2023/10/19 | 1,223 | 1,240 | 1,217.5 | 1,228.5 | -32.5 | -2.6% | 2,894,500 |
| 2023/10/18 | 1,285 | 1,289 | 1,247 | 1,261 | -23.5 | -1.8% | 2,718,500 |
| 2023/10/17 | 1,299 | 1,327 | 1,278.5 | 1,284.5 | +30.5 | +2.4% | 5,339,200 |
| 2023/10/16 | 1,243.5 | 1,294.5 | 1,237.5 | 1,254 | +7.5 | +0.6% | 5,100,900 |
| 2023/10/13 | 1,306 | 1,312 | 1,244.5 | 1,246.5 | -57.5 | -4.4% | 5,244,800 |
| 2023/10/12 | 1,320 | 1,344 | 1,295 | 1,304 | +4 | +0.3% | 6,826,400 |
| 2023/10/11 | 1,434.5 | 1,446.5 | 1,291.5 | 1,300 | -194.5 | -13% | 11,052,800 |
| 2023/10/10 | 1,490 | 1,505.5 | 1,478 | 1,494.5 | +9 | +0.6% | 1,668,400 |
| 2023/10/06 | 1,516 | 1,527 | 1,485 | 1,485.5 | -42.5 | -2.8% | 2,084,700 |
| 2023/10/05 | 1,523 | 1,538.5 | 1,507 | 1,528 | -9 | -0.6% | 1,988,100 |
| 2023/10/04 | 1,487.5 | 1,544.5 | 1,480.5 | 1,537 | +41 | +2.7% | 2,701,200 |
| 2023/10/03 | 1,535.5 | 1,547.5 | 1,493 | 1,496 | -36.5 | -2.4% | 2,588,500 |
| 2023/10/02 | 1,601 | 1,613.5 | 1,527.5 | 1,532.5 | -68 | -4.2% | 3,433,700 |
| 2023/09/29 | 1,593.5 | 1,630 | 1,587 | 1,600.5 | +30 | +1.9% | 2,328,700 |
| 2023/09/28 | 1,562 | 1,584.5 | 1,546.5 | 1,570.5 | -4.5 | -0.3% | 1,353,200 |
| 2023/09/27 | 1,544 | 1,576.5 | 1,542 | 1,575 | +18 | +1.2% | 1,390,600 |
101～
150
件表示中 / 4263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 | 180,500円 | +12.7% | +13.6% | 1.05% | 35.74倍 | 10.38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 |
| マツキヨココカラ | 229,700円 | +8.3% | +21.0% | 1.47% | 19.36倍 | 1.91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 |
| ゼンショーＨＤ | 602,800円 | +23.1% | +70.9% | 0.83% | 31.48倍 | 7.29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 |
| ミツコシイセタン | 231,600円 | +8.1% | +79.9% | 1.38% | 21.73倍 | 1.52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 |
| マクドナルド | 678,000円 | +6.3% | +9.2% | 0.62% | 33.39倍 | 3.98倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
