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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,412.5 | 2,482.5 | 2,387 | 2,387 | -71.5 | -2.9% | 2,706,400 |
| 2024/08/20 | 2,440 | 2,464.5 | 2,410 | 2,458.5 | -7 | -0.3% | 2,852,100 |
| 2024/08/19 | 2,480 | 2,495 | 2,435 | 2,465.5 | -21 | -0.8% | 2,365,000 |
| 2024/08/16 | 2,391.5 | 2,488 | 2,381.5 | 2,486.5 | +85.5 | +3.6% | 2,633,000 |
| 2024/08/15 | 2,401 | 2,427 | 2,361.5 | 2,401 | -15.5 | -0.6% | 2,480,200 |
| 2024/08/14 | 2,378.5 | 2,449 | 2,327 | 2,416.5 | +38 | +1.6% | 2,985,600 |
| 2024/08/13 | 2,330 | 2,378.5 | 2,277 | 2,378.5 | +21.5 | +0.9% | 2,365,200 |
| 2024/08/09 | 2,349 | 2,421 | 2,312 | 2,357 | +51 | +2.2% | 2,917,900 |
| 2024/08/08 | 2,193 | 2,342 | 2,181.5 | 2,306 | +60 | +2.7% | 2,725,900 |
| 2024/08/07 | 2,150 | 2,267.5 | 2,103.5 | 2,246 | +14 | +0.6% | 3,337,700 |
| 2024/08/06 | 2,250 | 2,311.5 | 2,194.5 | 2,232 | +71 | +3.3% | 5,628,400 |
| 2024/08/05 | 2,153 | 2,246 | 2,110.5 | 2,161 | -13 | -0.6% | 6,686,900 |
| 2024/08/02 | 2,040.5 | 2,267.5 | 2,024 | 2,174 | +33.5 | +1.6% | 6,260,400 |
| 2024/08/01 | 2,202 | 2,205 | 2,107.5 | 2,140.5 | +25.5 | +1.2% | 3,004,100 |
| 2024/07/31 | 2,102.5 | 2,129 | 2,075 | 2,115 | +46.5 | +2.2% | 1,863,000 |
| 2024/07/30 | 2,079.5 | 2,093.5 | 2,050.5 | 2,068.5 | -21 | -1% | 2,332,000 |
| 2024/07/29 | 2,078 | 2,111 | 2,065.5 | 2,089.5 | +43 | +2.1% | 1,403,600 |
| 2024/07/26 | 2,080.5 | 2,089.5 | 2,043 | 2,046.5 | -11 | -0.5% | 2,017,100 |
| 2024/07/25 | 2,071.5 | 2,099 | 2,038 | 2,057.5 | -6.5 | -0.3% | 2,469,400 |
| 2024/07/24 | 2,035 | 2,072 | 2,018 | 2,064 | +57 | +2.8% | 2,285,500 |
| 2024/07/23 | 2,019 | 2,037 | 1,983 | 2,007 | +7 | +0.4% | 1,921,200 |
| 2024/07/22 | 2,003 | 2,008 | 1,964 | 2,000 | -12 | -0.6% | 1,040,100 |
| 2024/07/19 | 2,019 | 2,036.5 | 1,988.5 | 2,012 | -1.5 | -0.1% | 1,366,500 |
| 2024/07/18 | 2,067 | 2,070 | 2,013.5 | 2,013.5 | -71.5 | -3.4% | 1,422,500 |
| 2024/07/17 | 2,097 | 2,107.5 | 2,064.5 | 2,085 | -27 | -1.3% | 1,365,800 |
| 2024/07/16 | 2,091.5 | 2,119.5 | 2,082 | 2,112 | +20.5 | +1% | 1,609,900 |
| 2024/07/12 | 2,060 | 2,106.5 | 2,046 | 2,091.5 | -1 | ±0% | 2,830,600 |
| 2024/07/11 | 2,054 | 2,138.5 | 2,029 | 2,092.5 | +248.5 | +13.5% | 6,962,900 |
| 2024/07/10 | 1,821.5 | 1,844 | 1,784.5 | 1,844 | +16 | +0.9% | 1,505,100 |
| 2024/07/09 | 1,848.5 | 1,860 | 1,802 | 1,828 | -7.5 | -0.4% | 1,709,600 |
| 2024/07/08 | 1,870 | 1,876 | 1,835.5 | 1,835.5 | -9.5 | -0.5% | 1,223,900 |
| 2024/07/05 | 1,874 | 1,878.5 | 1,839 | 1,845 | -31 | -1.7% | 883,700 |
| 2024/07/04 | 1,870 | 1,881.5 | 1,856.5 | 1,876 | +24.5 | +1.3% | 950,200 |
| 2024/07/03 | 1,820 | 1,854.5 | 1,805 | 1,851.5 | +21 | +1.1% | 1,194,600 |
| 2024/07/02 | 1,832 | 1,841 | 1,800 | 1,830.5 | -29.5 | -1.6% | 1,636,700 |
| 2024/07/01 | 1,891.5 | 1,895.5 | 1,843.5 | 1,860 | -31 | -1.6% | 1,628,000 |
| 2024/06/28 | 1,905 | 1,913 | 1,869 | 1,891 | +26 | +1.4% | 1,679,300 |
| 2024/06/27 | 1,851.5 | 1,879 | 1,842 | 1,865 | -14.5 | -0.8% | 869,500 |
| 2024/06/26 | 1,880 | 1,891 | 1,859 | 1,879.5 | +13 | +0.7% | 1,810,200 |
| 2024/06/25 | 1,791 | 1,869.5 | 1,783 | 1,866.5 | +72 | +4% | 1,463,700 |
| 2024/06/24 | 1,788 | 1,825 | 1,778 | 1,794.5 | +7 | +0.4% | 1,352,700 |
| 2024/06/21 | 1,794.5 | 1,822 | 1,781.5 | 1,787.5 | -0.5 | ±0% | 1,565,700 |
| 2024/06/20 | 1,770.5 | 1,793 | 1,762 | 1,788 | +9.5 | +0.5% | 1,129,300 |
| 2024/06/19 | 1,804.5 | 1,820 | 1,763 | 1,778.5 | -47 | -2.6% | 1,412,400 |
| 2024/06/18 | 1,866.5 | 1,871 | 1,803.5 | 1,825.5 | -33.5 | -1.8% | 2,242,700 |
| 2024/06/17 | 1,871.5 | 1,892 | 1,836.5 | 1,859 | -7.5 | -0.4% | 2,899,400 |
| 2024/06/14 | 1,791.5 | 1,886.5 | 1,788 | 1,866.5 | +88.5 | +5% | 4,641,000 |
| 2024/06/13 | 1,739 | 1,804.5 | 1,731 | 1,778 | +78 | +4.6% | 3,959,700 |
| 2024/06/12 | 1,690 | 1,741 | 1,683.5 | 1,700 | +19.5 | +1.2% | 1,946,300 |
| 2024/06/11 | 1,656.5 | 1,681 | 1,621 | 1,680.5 | +39 | +2.4% | 1,720,200 |
151～
200
件表示中 / 4484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 | 270,500円 | +13.9% | +15.3% | 1.15% | 44.38倍 | 12.97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 |
| パンパシＨＤ | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87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 | 147,800円 | +8.8% | +7.4% | 2.41% | 29.13倍 | 14.70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 | 769,700円 | +11.8% | +20.8% | 0.91% | 33.27倍 | 6.42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
