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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 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 |
| 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 |
1851～
1900
件表示中 / 4562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 | 269,800円 | +13.9% | +15.3% | 1.15% | 44.27倍 | 12.93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 |
| 良品計画 | 733,400円 | +17.3% | +20.1% | 0.60% | 41.39倍 | 6.09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 |
| ニトリＨＤ | 1,294,000円 | +6.4% | +16.6% | 1.19% | 15.56倍 | 1.61倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＺＯＺＯ | 151,200円 | +5.2% | +7.6% | 2.58% | 27.64倍 | 13.58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 | 788,300円 | +7.6% | +7.7% | 0.89% | 30.21倍 | 5.91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 |
市場注目の銘柄
チャート関連のコラム
