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 |
|---|---|---|---|---|---|---|---|
| 2017/10/13 | 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 |
| 2017/09/22 | 1,640 | 1,640 | 1,555 | 1,580 | -67.5 | -4.1% | 4,318,600 |
| 2017/09/21 | 1,730 | 1,737.5 | 1,642.5 | 1,647.5 | -115 | -6.5% | 3,323,400 |
| 2017/09/20 | 1,765 | 1,772.5 | 1,752.5 | 1,762.5 | +15 | +0.9% | 1,100,400 |
| 2017/09/19 | 1,710 | 1,747.5 | 1,707.5 | 1,747.5 | +55 | +3.2% | 1,198,800 |
| 2017/09/15 | 1,662.5 | 1,702.5 | 1,660 | 1,692.5 | -5 | -0.3% | 1,583,000 |
| 2017/09/14 | 1,770 | 1,772.5 | 1,695 | 1,697.5 | -77.5 | -4.4% | 1,786,800 |
| 2017/09/13 | 1,767.5 | 1,790 | 1,755 | 1,775 | +12.5 | +0.7% | 1,091,000 |
| 2017/09/12 | 1,727.5 | 1,772.5 | 1,712.5 | 1,762.5 | +65 | +3.8% | 1,436,600 |
| 2017/09/11 | 1,712.5 | 1,737.5 | 1,692.5 | 1,697.5 | -2.5 | -0.1% | 1,066,200 |
| 2017/09/08 | 1,692.5 | 1,707.5 | 1,680 | 1,700 | ±0 | ±0% | 1,172,200 |
| 2017/09/07 | 1,665 | 1,717.5 | 1,665 | 1,700 | +45 | +2.7% | 1,835,600 |
| 2017/09/06 | 1,600 | 1,665 | 1,597.5 | 1,655 | +55 | +3.4% | 1,964,200 |
| 2017/09/05 | 1,642.5 | 1,642.5 | 1,567.5 | 1,600 | -57.5 | -3.5% | 2,396,800 |
| 2017/09/04 | 1,672.5 | 1,672.5 | 1,637.5 | 1,657.5 | -20 | -1.2% | 918,800 |
| 2017/09/01 | 1,685 | 1,690 | 1,657.5 | 1,677.5 | -5 | -0.3% | 1,276,800 |
| 2017/08/31 | 1,705 | 1,707.5 | 1,682.5 | 1,682.5 | -15 | -0.9% | 934,200 |
| 2017/08/30 | 1,707.5 | 1,712.5 | 1,677.5 | 1,697.5 | ±0 | ±0% | 878,200 |
| 2017/08/29 | 1,665 | 1,702.5 | 1,637.5 | 1,697.5 | -2.5 | -0.1% | 1,975,600 |
| 2017/08/28 | 1,710 | 1,717.5 | 1,687.5 | 1,700 | -2.5 | -0.1% | 1,055,600 |
| 2017/08/25 | 1,757.5 | 1,760 | 1,682.5 | 1,702.5 | -60 | -3.4% | 2,351,200 |
| 2017/08/24 | 1,762.5 | 1,782.5 | 1,755 | 1,762.5 | -15 | -0.8% | 762,400 |
| 2017/08/23 | 1,797.5 | 1,805 | 1,772.5 | 1,777.5 | -7.5 | -0.4% | 697,800 |
| 2017/08/22 | 1,802.5 | 1,820 | 1,780 | 1,785 | -22.5 | -1.2% | 633,400 |
| 2017/08/21 | 1,807.5 | 1,817.5 | 1,800 | 1,807.5 | -12.5 | -0.7% | 468,600 |
| 2017/08/18 | 1,812.5 | 1,840 | 1,807.5 | 1,820 | -15 | -0.8% | 559,200 |
| 2017/08/17 | 1,832.5 | 1,860 | 1,827.5 | 1,835 | -2.5 | -0.1% | 528,200 |
| 2017/08/16 | 1,850 | 1,857.5 | 1,820 | 1,837.5 | -10 | -0.5% | 573,000 |
| 2017/08/15 | 1,847.5 | 1,855 | 1,830 | 1,847.5 | +7.5 | +0.4% | 804,600 |
| 2017/08/14 | 1,792.5 | 1,865 | 1,790 | 1,840 | +47.5 | +2.6% | 1,771,800 |
| 2017/08/10 | 1,765 | 1,800 | 1,765 | 1,792.5 | +15 | +0.8% | 768,600 |
| 2017/08/09 | 1,812.5 | 1,815 | 1,772.5 | 1,777.5 | -45 | -2.5% | 1,147,600 |
| 2017/08/08 | 1,830 | 1,850 | 1,815 | 1,822.5 | -12.5 | -0.7% | 750,400 |
| 2017/08/07 | 1,807.5 | 1,840 | 1,795 | 1,835 | +42.5 | +2.4% | 1,023,400 |
| 2017/08/04 | 1,800 | 1,805 | 1,780 | 1,792.5 | +7.5 | +0.4% | 950,400 |
| 2017/08/03 | 1,790 | 1,795 | 1,765 | 1,785 | -2.5 | -0.1% | 1,102,000 |
| 2017/08/02 | 1,837.5 | 1,842.5 | 1,785 | 1,787.5 | -55 | -3% | 1,425,400 |
1901～
1950
件表示中 / 4561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 | 266,000円 | +13.9% | +15.3% | 1.17% | 43.65倍 | 12.75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 |
| ニトリＨＤ | 1,292,500円 | +6.4% | +16.6% | 1.19% | 15.54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 | 152,100円 | +5.2% | +7.6% | 2.56% | 27.80倍 | 13.66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 |
| マツキヨココカラ | 307,500円 | +3.6% | +3.7% | 1.50% | 21.67倍 | 2.35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 |
| ゼンショーＨＤ | 785,600円 | +7.6% | +7.7% | 0.89% | 30.10倍 | 5.89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
