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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,807.5 | 1,832.5 | 1,797.5 | 1,825 | +20 | +1.1% | 1,001,400 |
| 2017/04/26 | 1,797.5 | 1,810 | 1,772.5 | 1,805 | +20 | +1.1% | 1,110,000 |
| 2017/04/25 | 1,757.5 | 1,792.5 | 1,752.5 | 1,785 | +7.5 | +0.4% | 1,023,000 |
| 2017/04/24 | 1,777.5 | 1,780 | 1,750 | 1,777.5 | +20 | +1.1% | 987,400 |
| 2017/04/21 | 1,762.5 | 1,765 | 1,732.5 | 1,757.5 | +17.5 | +1% | 739,400 |
| 2017/04/20 | 1,777.5 | 1,780 | 1,730 | 1,740 | -32.5 | -1.8% | 1,046,200 |
| 2017/04/19 | 1,782.5 | 1,835 | 1,765 | 1,772.5 | -17.5 | -1% | 2,128,000 |
| 2017/04/18 | 1,775 | 1,797.5 | 1,762.5 | 1,790 | +50 | +2.9% | 1,944,000 |
| 2017/04/17 | 1,675 | 1,747.5 | 1,675 | 1,740 | +57.5 | +3.4% | 1,646,400 |
| 2017/04/14 | 1,700 | 1,722.5 | 1,675 | 1,682.5 | -25 | -1.5% | 916,000 |
| 2017/04/13 | 1,682.5 | 1,710 | 1,670 | 1,707.5 | +2.5 | +0.1% | 1,441,800 |
| 2017/04/12 | 1,750 | 1,757.5 | 1,685 | 1,705 | -57.5 | -3.3% | 1,878,000 |
| 2017/04/11 | 1,760 | 1,807.5 | 1,752.5 | 1,762.5 | +15 | +0.9% | 2,731,600 |
| 2017/04/10 | 1,770 | 1,775 | 1,730 | 1,747.5 | -12.5 | -0.7% | 996,400 |
| 2017/04/07 | 1,747.5 | 1,775 | 1,710 | 1,760 | +12.5 | +0.7% | 1,479,400 |
| 2017/04/06 | 1,777.5 | 1,807.5 | 1,737.5 | 1,747.5 | -7.5 | -0.4% | 2,000,000 |
| 2017/04/05 | 1,775 | 1,797.5 | 1,742.5 | 1,755 | -10 | -0.6% | 1,163,000 |
| 2017/04/04 | 1,775 | 1,787.5 | 1,752.5 | 1,765 | -20 | -1.1% | 1,278,600 |
| 2017/04/03 | 1,775 | 1,795 | 1,720 | 1,785 | +65 | +3.8% | 2,544,400 |
| 2017/03/31 | 1,725 | 1,767.5 | 1,712.5 | 1,720 | +12.5 | +0.7% | 1,449,000 |
| 2017/03/30 | 1,752.5 | 1,760 | 1,700 | 1,707.5 | -45 | -2.6% | 1,199,600 |
| 2017/03/29 | 1,695 | 1,757.5 | 1,687.5 | 1,752.5 | +60 | +3.5% | 1,923,200 |
| 2017/03/28 | 1,670 | 1,692.5 | 1,640 | 1,692.5 | +27.5 | +1.7% | 1,357,200 |
| 2017/03/27 | 1,600 | 1,675 | 1,592.5 | 1,665 | +50 | +3.1% | 1,479,600 |
| 2017/03/24 | 1,575 | 1,620 | 1,575 | 1,615 | +17.5 | +1.1% | 1,161,200 |
| 2017/03/23 | 1,615 | 1,620 | 1,577.5 | 1,597.5 | -35 | -2.1% | 1,371,600 |
| 2017/03/22 | 1,622.5 | 1,645 | 1,615 | 1,632.5 | -27.5 | -1.7% | 843,400 |
| 2017/03/21 | 1,675 | 1,675 | 1,630 | 1,660 | -7.5 | -0.4% | 1,287,200 |
| 2017/03/17 | 1,662.5 | 1,672.5 | 1,640 | 1,667.5 | -2.5 | -0.1% | 708,000 |
| 2017/03/16 | 1,675 | 1,695 | 1,660 | 1,670 | -25 | -1.5% | 1,014,800 |
| 2017/03/15 | 1,700 | 1,725 | 1,685 | 1,695 | +20 | +1.2% | 1,003,400 |
| 2017/03/14 | 1,685 | 1,692.5 | 1,660 | 1,675 | -15 | -0.9% | 722,800 |
| 2017/03/13 | 1,727.5 | 1,737.5 | 1,687.5 | 1,690 | -12.5 | -0.7% | 1,237,000 |
| 2017/03/10 | 1,675 | 1,712.5 | 1,670 | 1,702.5 | +45 | +2.7% | 1,452,000 |
| 2017/03/09 | 1,642.5 | 1,670 | 1,637.5 | 1,657.5 | +12.5 | +0.8% | 1,129,400 |
| 2017/03/08 | 1,670 | 1,680 | 1,642.5 | 1,645 | -22.5 | -1.3% | 1,102,200 |
| 2017/03/07 | 1,660 | 1,705 | 1,657.5 | 1,667.5 | +30 | +1.8% | 2,333,400 |
| 2017/03/06 | 1,630 | 1,647.5 | 1,625 | 1,637.5 | -2.5 | -0.2% | 1,152,400 |
| 2017/03/03 | 1,645 | 1,665 | 1,632.5 | 1,640 | -7.5 | -0.5% | 1,033,800 |
| 2017/03/02 | 1,650 | 1,670 | 1,642.5 | 1,647.5 | +27.5 | +1.7% | 1,291,200 |
| 2017/03/01 | 1,592.5 | 1,620 | 1,575 | 1,620 | +30 | +1.9% | 1,134,800 |
| 2017/02/28 | 1,600 | 1,625 | 1,587.5 | 1,590 | -27.5 | -1.7% | 1,078,200 |
| 2017/02/27 | 1,627.5 | 1,660 | 1,610 | 1,617.5 | -17.5 | -1.1% | 1,497,600 |
| 2017/02/24 | 1,622.5 | 1,647.5 | 1,622.5 | 1,635 | +12.5 | +0.8% | 1,144,600 |
| 2017/02/23 | 1,622.5 | 1,637.5 | 1,615 | 1,622.5 | -15 | -0.9% | 1,234,200 |
| 2017/02/22 | 1,665 | 1,670 | 1,627.5 | 1,637.5 | -27.5 | -1.7% | 895,400 |
| 2017/02/21 | 1,657.5 | 1,685 | 1,645 | 1,665 | +47.5 | +2.9% | 1,629,200 |
| 2017/02/20 | 1,585 | 1,620 | 1,575 | 1,617.5 | -2.5 | -0.2% | 1,181,800 |
| 2017/02/17 | 1,587.5 | 1,622.5 | 1,565 | 1,620 | +22.5 | +1.4% | 1,101,200 |
| 2017/02/16 | 1,615 | 1,632.5 | 1,572.5 | 1,597.5 | -32.5 | -2% | 2,006,000 |
1851～
1900
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
