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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 2,045 | 2,095 | 2,022.5 | 2,080 | +42.5 | +2.1% | 1,417,800 |
| 2018/05/07 | 1,995 | 2,045 | 1,990 | 2,037.5 | +62.5 | +3.2% | 1,588,200 |
| 2018/05/02 | 1,935 | 1,985 | 1,907.5 | 1,975 | +30 | +1.5% | 1,413,400 |
| 2018/05/01 | 1,900 | 2,035 | 1,897.5 | 1,945 | +32.5 | +1.7% | 2,426,200 |
| 2018/04/27 | 1,977.5 | 2,002.5 | 1,907.5 | 1,912.5 | -37.5 | -1.9% | 2,263,200 |
| 2018/04/26 | 1,992.5 | 1,995 | 1,910 | 1,950 | -45 | -2.3% | 1,837,400 |
| 2018/04/25 | 2,002.5 | 2,022.5 | 1,982.5 | 1,995 | -7.5 | -0.4% | 1,260,800 |
| 2018/04/24 | 1,980 | 2,005 | 1,972.5 | 2,002.5 | +27.5 | +1.4% | 1,027,200 |
| 2018/04/23 | 1,967.5 | 1,987.5 | 1,952.5 | 1,975 | +5 | +0.3% | 635,000 |
| 2018/04/20 | 1,945 | 1,985 | 1,942.5 | 1,970 | +20 | +1% | 728,400 |
| 2018/04/19 | 1,990 | 1,990 | 1,925 | 1,950 | -37.5 | -1.9% | 1,446,600 |
| 2018/04/18 | 1,972.5 | 2,005 | 1,965 | 1,987.5 | +10 | +0.5% | 1,248,400 |
| 2018/04/17 | 1,952.5 | 1,985 | 1,942.5 | 1,977.5 | +22.5 | +1.2% | 1,292,400 |
| 2018/04/16 | 1,940 | 1,965 | 1,915 | 1,955 | +42.5 | +2.2% | 951,800 |
| 2018/04/13 | 1,930 | 1,937.5 | 1,900 | 1,912.5 | -15 | -0.8% | 1,132,800 |
| 2018/04/12 | 1,952.5 | 1,955 | 1,920 | 1,927.5 | -25 | -1.3% | 1,462,200 |
| 2018/04/11 | 1,915 | 2,000 | 1,910 | 1,952.5 | +70 | +3.7% | 3,239,200 |
| 2018/04/10 | 1,870 | 1,902.5 | 1,870 | 1,882.5 | -15 | -0.8% | 1,098,600 |
| 2018/04/09 | 1,910 | 1,910 | 1,882.5 | 1,897.5 | -15 | -0.8% | 609,800 |
| 2018/04/06 | 1,890 | 1,932.5 | 1,885 | 1,912.5 | +17.5 | +0.9% | 1,091,400 |
| 2018/04/05 | 1,907.5 | 1,912.5 | 1,882.5 | 1,895 | +10 | +0.5% | 865,800 |
| 2018/04/04 | 1,925 | 1,925 | 1,860 | 1,885 | -45 | -2.3% | 1,095,000 |
| 2018/04/03 | 1,890 | 1,932.5 | 1,882.5 | 1,930 | +22.5 | +1.2% | 1,028,600 |
| 2018/04/02 | 1,922.5 | 1,955 | 1,905 | 1,907.5 | -2.5 | -0.1% | 1,052,000 |
| 2018/03/30 | 1,897.5 | 1,925 | 1,890 | 1,910 | +45 | +2.4% | 1,387,400 |
| 2018/03/29 | 1,882.5 | 1,892.5 | 1,837.5 | 1,865 | ±0 | ±0% | 1,023,800 |
| 2018/03/28 | 1,850 | 1,877.5 | 1,845 | 1,865 | -5 | -0.3% | 1,116,400 |
| 2018/03/27 | 1,857.5 | 1,872.5 | 1,830 | 1,870 | +32.5 | +1.8% | 1,366,000 |
| 2018/03/26 | 1,790 | 1,842.5 | 1,775 | 1,837.5 | +40 | +2.2% | 1,056,200 |
| 2018/03/23 | 1,782.5 | 1,842.5 | 1,782.5 | 1,797.5 | -40 | -2.2% | 1,210,200 |
| 2018/03/22 | 1,797.5 | 1,840 | 1,775 | 1,837.5 | +17.5 | +1% | 1,502,000 |
| 2018/03/20 | 1,832.5 | 1,862.5 | 1,802.5 | 1,820 | -40 | -2.2% | 1,728,800 |
| 2018/03/19 | 1,872.5 | 1,885 | 1,847.5 | 1,860 | -12.5 | -0.7% | 1,472,800 |
| 2018/03/16 | 1,887.5 | 1,905 | 1,855 | 1,872.5 | -10 | -0.5% | 1,363,200 |
| 2018/03/15 | 1,857.5 | 1,915 | 1,832.5 | 1,882.5 | +35 | +1.9% | 2,415,000 |
| 2018/03/14 | 1,747.5 | 1,847.5 | 1,745 | 1,847.5 | +92.5 | +5.3% | 2,315,000 |
| 2018/03/13 | 1,717.5 | 1,787.5 | 1,717.5 | 1,755 | +57.5 | +3.4% | 1,873,200 |
| 2018/03/12 | 1,677.5 | 1,707.5 | 1,662.5 | 1,697.5 | +7.5 | +0.4% | 929,000 |
| 2018/03/09 | 1,715 | 1,730 | 1,682.5 | 1,690 | ±0 | ±0% | 1,319,200 |
| 2018/03/08 | 1,675 | 1,690 | 1,652.5 | 1,690 | +35 | +2.1% | 1,286,600 |
| 2018/03/07 | 1,650 | 1,680 | 1,645 | 1,655 | -20 | -1.2% | 1,045,600 |
| 2018/03/06 | 1,642.5 | 1,685 | 1,642.5 | 1,675 | +47.5 | +2.9% | 992,000 |
| 2018/03/05 | 1,645 | 1,660 | 1,617.5 | 1,627.5 | -30 | -1.8% | 989,400 |
| 2018/03/02 | 1,650 | 1,670 | 1,650 | 1,657.5 | -25 | -1.5% | 864,600 |
| 2018/03/01 | 1,700 | 1,707.5 | 1,675 | 1,682.5 | -40 | -2.3% | 875,600 |
| 2018/02/28 | 1,755 | 1,760 | 1,722.5 | 1,722.5 | -47.5 | -2.7% | 761,800 |
| 2018/02/27 | 1,762.5 | 1,780 | 1,745 | 1,770 | +15 | +0.9% | 702,000 |
| 2018/02/26 | 1,737.5 | 1,762.5 | 1,732.5 | 1,755 | +47.5 | +2.8% | 707,600 |
| 2018/02/23 | 1,725 | 1,742.5 | 1,705 | 1,707.5 | -7.5 | -0.4% | 741,200 |
| 2018/02/22 | 1,755 | 1,757.5 | 1,710 | 1,715 | -55 | -3.1% | 1,241,600 |
1601～
1650
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
