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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,680 | 1,682.5 | 1,620 | 1,630 | -32.5 | -2% | 1,328,200 |
| 2017/02/14 | 1,677.5 | 1,700 | 1,660 | 1,662.5 | -27.5 | -1.6% | 1,341,600 |
| 2017/02/13 | 1,635 | 1,702.5 | 1,620 | 1,690 | +55 | +3.4% | 2,104,000 |
| 2017/02/10 | 1,645 | 1,647.5 | 1,617.5 | 1,635 | +20 | +1.2% | 1,337,000 |
| 2017/02/09 | 1,620 | 1,647.5 | 1,605 | 1,615 | -35 | -2.1% | 1,713,400 |
| 2017/02/08 | 1,550 | 1,650 | 1,545 | 1,650 | +100 | +6.5% | 2,561,600 |
| 2017/02/07 | 1,560 | 1,575 | 1,530 | 1,550 | -22.5 | -1.4% | 1,586,000 |
| 2017/02/06 | 1,600 | 1,617.5 | 1,555 | 1,572.5 | -47.5 | -2.9% | 2,489,800 |
| 2017/02/03 | 1,515 | 1,627.5 | 1,510 | 1,620 | +115 | +7.6% | 3,441,800 |
| 2017/02/02 | 1,545 | 1,550 | 1,492.5 | 1,505 | -32.5 | -2.1% | 2,518,800 |
| 2017/02/01 | 1,475.5 | 1,540 | 1,470 | 1,537.5 | +55.5 | +3.7% | 3,599,400 |
| 2017/01/31 | 1,443.5 | 1,495 | 1,436.5 | 1,482 | +25.5 | +1.8% | 5,276,200 |
| 2017/01/30 | 1,393 | 1,463 | 1,369 | 1,456.5 | +167.5 | +13% | 9,405,400 |
| 2017/01/27 | 1,265.5 | 1,303.5 | 1,258.5 | 1,289 | +32 | +2.5% | 2,087,600 |
| 2017/01/26 | 1,239 | 1,270 | 1,232.5 | 1,257 | +18.5 | +1.5% | 1,871,800 |
| 2017/01/25 | 1,265 | 1,273.5 | 1,230.5 | 1,238.5 | -14.5 | -1.2% | 1,938,600 |
| 2017/01/24 | 1,265.5 | 1,266 | 1,245.5 | 1,253 | -22 | -1.7% | 1,124,200 |
| 2017/01/23 | 1,257.5 | 1,281 | 1,256.5 | 1,275 | +24.5 | +2% | 1,903,200 |
| 2017/01/20 | 1,251.5 | 1,259.5 | 1,236 | 1,250.5 | -15 | -1.2% | 1,575,400 |
| 2017/01/19 | 1,295 | 1,295.5 | 1,264 | 1,265.5 | -3.5 | -0.3% | 1,195,200 |
| 2017/01/18 | 1,251.5 | 1,270 | 1,238 | 1,269 | -4 | -0.3% | 1,871,400 |
| 2017/01/17 | 1,303.5 | 1,319 | 1,272 | 1,273 | -38 | -2.9% | 2,082,400 |
| 2017/01/16 | 1,345 | 1,352.5 | 1,300.5 | 1,311 | -15.5 | -1.2% | 1,600,800 |
| 2017/01/13 | 1,326 | 1,329.5 | 1,316 | 1,326.5 | +0.5 | ±0% | 1,713,600 |
| 2017/01/12 | 1,315 | 1,341 | 1,307.5 | 1,326 | +21.5 | +1.6% | 2,428,600 |
| 2017/01/11 | 1,326 | 1,347.5 | 1,300.5 | 1,304.5 | -18.5 | -1.4% | 3,017,600 |
| 2017/01/10 | 1,328.5 | 1,355 | 1,312 | 1,323 | +13 | +1% | 3,590,200 |
| 2017/01/06 | 1,251.5 | 1,312.5 | 1,251.5 | 1,310 | +59 | +4.7% | 4,841,800 |
| 2017/01/05 | 1,215 | 1,252.5 | 1,201.5 | 1,251 | +38.5 | +3.2% | 2,112,000 |
| 2017/01/04 | 1,215 | 1,215 | 1,199.5 | 1,212.5 | +17.5 | +1.5% | 1,240,600 |
| 2016/12/30 | 1,192.5 | 1,206 | 1,188 | 1,195 | -4 | -0.3% | 883,400 |
| 2016/12/29 | 1,217.5 | 1,230.5 | 1,186 | 1,199 | -7.5 | -0.6% | 1,221,800 |
| 2016/12/28 | 1,215 | 1,222.5 | 1,199.5 | 1,206.5 | -23 | -1.9% | 1,314,000 |
| 2016/12/27 | 1,240 | 1,240.5 | 1,216 | 1,229.5 | -3 | -0.2% | 1,424,000 |
| 2016/12/26 | 1,188.5 | 1,241.5 | 1,183 | 1,232.5 | +42 | +3.5% | 2,118,200 |
| 2016/12/22 | 1,200 | 1,213 | 1,176.5 | 1,190.5 | -27.5 | -2.3% | 1,499,400 |
| 2016/12/21 | 1,244 | 1,252.5 | 1,210 | 1,218 | -8.5 | -0.7% | 1,670,800 |
| 2016/12/20 | 1,212.5 | 1,234 | 1,212.5 | 1,226.5 | +30 | +2.5% | 1,881,000 |
| 2016/12/19 | 1,176 | 1,199 | 1,162 | 1,196.5 | +15.5 | +1.3% | 1,384,800 |
| 2016/12/16 | 1,210 | 1,210.5 | 1,172.5 | 1,181 | -18 | -1.5% | 1,691,200 |
| 2016/12/15 | 1,217.5 | 1,227 | 1,180.5 | 1,199 | -7 | -0.6% | 1,949,800 |
| 2016/12/14 | 1,229 | 1,250 | 1,201 | 1,206 | -18.5 | -1.5% | 2,975,000 |
| 2016/12/13 | 1,184.5 | 1,258.5 | 1,184.5 | 1,224.5 | +62.5 | +5.4% | 5,311,000 |
| 2016/12/12 | 1,120 | 1,167 | 1,114 | 1,162 | +59.5 | +5.4% | 3,489,600 |
| 2016/12/09 | 1,042 | 1,108.5 | 1,036.5 | 1,102.5 | +57 | +5.5% | 3,949,400 |
| 2016/12/08 | 1,070 | 1,081 | 1,035 | 1,045.5 | -25 | -2.3% | 3,434,800 |
| 2016/12/07 | 1,056 | 1,075 | 1,055.5 | 1,070.5 | +1.5 | +0.1% | 2,090,400 |
| 2016/12/06 | 1,102 | 1,102 | 1,061 | 1,069 | -12.5 | -1.2% | 2,250,400 |
| 2016/12/05 | 1,111 | 1,112.5 | 1,070 | 1,081.5 | -31 | -2.8% | 2,756,400 |
| 2016/12/02 | 1,170.5 | 1,174.5 | 1,104 | 1,112.5 | -56 | -4.8% | 3,850,000 |
1901～
1950
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
