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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,790 | 1,810 | 1,767.5 | 1,770 | -25 | -1.4% | 1,043,000 |
| 2018/02/20 | 1,825 | 1,830 | 1,790 | 1,795 | -37.5 | -2% | 745,000 |
| 2018/02/19 | 1,797.5 | 1,832.5 | 1,792.5 | 1,832.5 | +55 | +3.1% | 681,400 |
| 2018/02/16 | 1,762.5 | 1,780 | 1,730 | 1,777.5 | +27.5 | +1.6% | 867,200 |
| 2018/02/15 | 1,752.5 | 1,792.5 | 1,745 | 1,750 | +20 | +1.2% | 1,109,400 |
| 2018/02/14 | 1,712.5 | 1,745 | 1,702.5 | 1,730 | +20 | +1.2% | 1,118,600 |
| 2018/02/13 | 1,737.5 | 1,742.5 | 1,705 | 1,710 | -10 | -0.6% | 1,161,000 |
| 2018/02/09 | 1,645 | 1,737.5 | 1,645 | 1,720 | +5 | +0.3% | 1,569,800 |
| 2018/02/08 | 1,685 | 1,725 | 1,672.5 | 1,715 | +25 | +1.5% | 907,400 |
| 2018/02/07 | 1,760 | 1,767.5 | 1,687.5 | 1,690 | -22.5 | -1.3% | 1,253,000 |
| 2018/02/06 | 1,680 | 1,717.5 | 1,657.5 | 1,712.5 | -42.5 | -2.4% | 1,968,600 |
| 2018/02/05 | 1,755 | 1,775 | 1,737.5 | 1,755 | -35 | -2% | 1,311,000 |
| 2018/02/02 | 1,770 | 1,795 | 1,747.5 | 1,790 | +32.5 | +1.8% | 1,419,600 |
| 2018/02/01 | 1,730 | 1,770 | 1,710 | 1,757.5 | +35 | +2% | 1,861,800 |
| 2018/01/31 | 1,805 | 1,815 | 1,720 | 1,722.5 | -82.5 | -4.6% | 1,873,600 |
| 2018/01/30 | 1,807.5 | 1,832.5 | 1,800 | 1,805 | -20 | -1.1% | 1,218,000 |
| 2018/01/29 | 1,800 | 1,870 | 1,795 | 1,825 | +27.5 | +1.5% | 2,538,400 |
| 2018/01/26 | 1,777.5 | 1,825 | 1,755 | 1,797.5 | -120 | -6.3% | 6,173,400 |
| 2018/01/25 | 1,907.5 | 1,945 | 1,902.5 | 1,917.5 | +10 | +0.5% | 1,775,600 |
| 2018/01/24 | 1,892.5 | 1,925 | 1,892.5 | 1,907.5 | ±0 | ±0% | 1,027,400 |
| 2018/01/23 | 1,920 | 1,962.5 | 1,892.5 | 1,907.5 | +10 | +0.5% | 1,445,000 |
| 2018/01/22 | 1,885 | 1,910 | 1,882.5 | 1,897.5 | +12.5 | +0.7% | 1,178,800 |
| 2018/01/19 | 1,855 | 1,890 | 1,852.5 | 1,885 | +20 | +1.1% | 767,200 |
| 2018/01/18 | 1,897.5 | 1,905 | 1,862.5 | 1,865 | -12.5 | -0.7% | 760,800 |
| 2018/01/17 | 1,887.5 | 1,907.5 | 1,872.5 | 1,877.5 | -20 | -1.1% | 724,000 |
| 2018/01/16 | 1,890 | 1,902.5 | 1,877.5 | 1,897.5 | +5 | +0.3% | 753,800 |
| 2018/01/15 | 1,855 | 1,900 | 1,842.5 | 1,892.5 | +55 | +3% | 853,400 |
| 2018/01/12 | 1,815 | 1,857.5 | 1,815 | 1,837.5 | +10 | +0.5% | 1,070,000 |
| 2018/01/11 | 1,787.5 | 1,840 | 1,730 | 1,827.5 | -52.5 | -2.8% | 2,617,400 |
| 2018/01/10 | 1,892.5 | 1,902.5 | 1,870 | 1,880 | -7.5 | -0.4% | 1,189,400 |
| 2018/01/09 | 1,855 | 1,890 | 1,855 | 1,887.5 | +42.5 | +2.3% | 1,029,800 |
| 2018/01/05 | 1,837.5 | 1,852.5 | 1,820 | 1,845 | +15 | +0.8% | 906,400 |
| 2018/01/04 | 1,810 | 1,837.5 | 1,800 | 1,830 | +30 | +1.7% | 1,192,200 |
| 2017/12/29 | 1,805 | 1,822.5 | 1,795 | 1,800 | -5 | -0.3% | 697,800 |
| 2017/12/28 | 1,837.5 | 1,847.5 | 1,797.5 | 1,805 | -27.5 | -1.5% | 1,108,600 |
| 2017/12/27 | 1,810 | 1,855 | 1,810 | 1,832.5 | +25 | +1.4% | 1,274,000 |
| 2017/12/26 | 1,795 | 1,820 | 1,787.5 | 1,807.5 | +12.5 | +0.7% | 1,056,400 |
| 2017/12/25 | 1,780 | 1,810 | 1,770 | 1,795 | +27.5 | +1.6% | 1,247,800 |
| 2017/12/22 | 1,780 | 1,787.5 | 1,752.5 | 1,767.5 | ±0 | ±0% | 1,316,200 |
| 2017/12/21 | 1,730 | 1,772.5 | 1,725 | 1,767.5 | +42.5 | +2.5% | 1,481,800 |
| 2017/12/20 | 1,715 | 1,730 | 1,697.5 | 1,725 | +17.5 | +1% | 795,200 |
| 2017/12/19 | 1,700 | 1,732.5 | 1,697.5 | 1,707.5 | -7.5 | -0.4% | 1,072,400 |
| 2017/12/18 | 1,697.5 | 1,715 | 1,680 | 1,715 | +37.5 | +2.2% | 1,268,200 |
| 2017/12/15 | 1,665 | 1,687.5 | 1,650 | 1,677.5 | +5 | +0.3% | 791,400 |
| 2017/12/14 | 1,675 | 1,685 | 1,665 | 1,672.5 | ±0 | ±0% | 904,600 |
| 2017/12/13 | 1,652.5 | 1,675 | 1,650 | 1,672.5 | +20 | +1.2% | 1,070,800 |
| 2017/12/12 | 1,650 | 1,662.5 | 1,632.5 | 1,652.5 | +5 | +0.3% | 1,179,600 |
| 2017/12/11 | 1,642.5 | 1,650 | 1,607.5 | 1,647.5 | +10 | +0.6% | 882,000 |
| 2017/12/08 | 1,602.5 | 1,640 | 1,600 | 1,637.5 | +37.5 | +2.3% | 1,552,600 |
| 2017/12/07 | 1,567.5 | 1,605 | 1,565 | 1,600 | +42.5 | +2.7% | 1,082,800 |
1651～
1700
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
