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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,597.5 | 1,605 | 1,552.5 | 1,557.5 | -47.5 | -3% | 1,152,200 |
| 2017/12/05 | 1,590 | 1,607.5 | 1,580 | 1,605 | +7.5 | +0.5% | 757,800 |
| 2017/12/04 | 1,637.5 | 1,637.5 | 1,592.5 | 1,597.5 | -32.5 | -2% | 838,000 |
| 2017/12/01 | 1,610 | 1,635 | 1,592.5 | 1,630 | +35 | +2.2% | 1,336,400 |
| 2017/11/30 | 1,610 | 1,610 | 1,575 | 1,595 | -15 | -0.9% | 2,115,400 |
| 2017/11/29 | 1,587.5 | 1,610 | 1,570 | 1,610 | +27.5 | +1.7% | 1,219,400 |
| 2017/11/28 | 1,582.5 | 1,595 | 1,555 | 1,582.5 | -2.5 | -0.2% | 751,400 |
| 2017/11/27 | 1,600 | 1,602.5 | 1,575 | 1,585 | -7.5 | -0.5% | 852,200 |
| 2017/11/24 | 1,560 | 1,600 | 1,555 | 1,592.5 | +32.5 | +2.1% | 1,666,800 |
| 2017/11/22 | 1,587.5 | 1,587.5 | 1,550 | 1,560 | -25 | -1.6% | 1,143,600 |
| 2017/11/21 | 1,582.5 | 1,595 | 1,570 | 1,585 | +2.5 | +0.2% | 1,103,600 |
| 2017/11/20 | 1,555 | 1,582.5 | 1,537.5 | 1,582.5 | +30 | +1.9% | 1,267,600 |
| 2017/11/17 | 1,562.5 | 1,565 | 1,542.5 | 1,552.5 | +5 | +0.3% | 1,083,200 |
| 2017/11/16 | 1,485 | 1,555 | 1,483.5 | 1,547.5 | +54.5 | +3.7% | 1,851,600 |
| 2017/11/15 | 1,502.5 | 1,517.5 | 1,480.5 | 1,493 | -14.5 | -1% | 1,625,800 |
| 2017/11/14 | 1,535 | 1,535 | 1,502.5 | 1,507.5 | -30 | -2% | 1,294,200 |
| 2017/11/13 | 1,545 | 1,552.5 | 1,532.5 | 1,537.5 | +15 | +1% | 1,168,600 |
| 2017/11/10 | 1,515 | 1,535 | 1,515 | 1,522.5 | -15 | -1% | 891,800 |
| 2017/11/09 | 1,545 | 1,560 | 1,517.5 | 1,537.5 | +2.5 | +0.2% | 1,467,600 |
| 2017/11/08 | 1,552.5 | 1,565 | 1,530 | 1,535 | -17.5 | -1.1% | 1,029,400 |
| 2017/11/07 | 1,515 | 1,557.5 | 1,507.5 | 1,552.5 | +52.5 | +3.5% | 2,024,600 |
| 2017/11/06 | 1,500 | 1,515 | 1,499.5 | 1,500 | ±0 | ±0% | 1,456,200 |
| 2017/11/02 | 1,530 | 1,532.5 | 1,486.5 | 1,500 | -32.5 | -2.1% | 3,221,000 |
| 2017/11/01 | 1,560 | 1,562.5 | 1,517.5 | 1,532.5 | -22.5 | -1.4% | 2,428,200 |
| 2017/10/31 | 1,545 | 1,560 | 1,520 | 1,555 | +2.5 | +0.2% | 1,782,800 |
| 2017/10/30 | 1,565 | 1,572.5 | 1,537.5 | 1,552.5 | -62.5 | -3.9% | 4,437,000 |
| 2017/10/27 | 1,575 | 1,647.5 | 1,560 | 1,615 | +50 | +3.2% | 4,368,600 |
| 2017/10/26 | 1,532.5 | 1,567.5 | 1,530 | 1,565 | +32.5 | +2.1% | 2,279,600 |
| 2017/10/25 | 1,540 | 1,542.5 | 1,517.5 | 1,532.5 | -10 | -0.6% | 2,414,400 |
| 2017/10/24 | 1,560 | 1,572.5 | 1,535 | 1,542.5 | -52.5 | -3.3% | 3,109,400 |
| 2017/10/23 | 1,570 | 1,600 | 1,567.5 | 1,595 | +42.5 | +2.7% | 1,744,200 |
| 2017/10/20 | 1,550 | 1,565 | 1,542.5 | 1,552.5 | -2.5 | -0.2% | 985,800 |
| 2017/10/19 | 1,585 | 1,602.5 | 1,550 | 1,555 | -20 | -1.3% | 1,838,400 |
| 2017/10/18 | 1,535 | 1,577.5 | 1,535 | 1,575 | +40 | +2.6% | 2,468,400 |
| 2017/10/17 | 1,572.5 | 1,575 | 1,525 | 1,535 | -40 | -2.5% | 2,381,800 |
| 2017/10/16 | 1,620 | 1,632.5 | 1,567.5 | 1,575 | -37.5 | -2.3% | 2,346,600 |
| 2017/10/13 | 1,575 | 1,620 | 1,575 | 1,612.5 | +55 | +3.5% | 4,026,600 |
| 2017/10/12 | 1,527.5 | 1,560 | 1,522.5 | 1,557.5 | +22.5 | +1.5% | 1,871,400 |
| 2017/10/11 | 1,575 | 1,580 | 1,520 | 1,535 | -7.5 | -0.5% | 2,540,800 |
| 2017/10/10 | 1,507.5 | 1,550 | 1,505 | 1,542.5 | +35 | +2.3% | 2,174,600 |
| 2017/10/06 | 1,545 | 1,557.5 | 1,505 | 1,507.5 | -42.5 | -2.7% | 1,890,600 |
| 2017/10/05 | 1,575 | 1,580 | 1,537.5 | 1,550 | +40 | +2.6% | 2,977,800 |
| 2017/10/04 | 1,490 | 1,515 | 1,485.5 | 1,510 | +24 | +1.6% | 1,782,000 |
| 2017/10/03 | 1,520 | 1,520 | 1,483 | 1,486 | -24 | -1.6% | 2,052,400 |
| 2017/10/02 | 1,512.5 | 1,515 | 1,498 | 1,510 | +5 | +0.3% | 1,682,600 |
| 2017/09/29 | 1,494.5 | 1,510 | 1,486.5 | 1,505 | +8.5 | +0.6% | 1,733,600 |
| 2017/09/28 | 1,505 | 1,510 | 1,478 | 1,496.5 | -6 | -0.4% | 3,086,200 |
| 2017/09/27 | 1,532.5 | 1,540 | 1,477 | 1,502.5 | +10.5 | +0.7% | 3,658,000 |
| 2017/09/26 | 1,500 | 1,505 | 1,461.5 | 1,492 | -23 | -1.5% | 5,329,200 |
| 2017/09/25 | 1,577.5 | 1,577.5 | 1,507.5 | 1,515 | -65 | -4.1% | 3,727,200 |
1701～
1750
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
