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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 1,837.5 | 1,842.5 | 1,785 | 1,787.5 | -55 | -3% | 1,425,400 |
| 2017/08/01 | 1,825 | 1,870 | 1,825 | 1,842.5 | +22.5 | +1.2% | 1,467,800 |
| 2017/07/31 | 1,810 | 1,867.5 | 1,775 | 1,820 | -95 | -5% | 2,845,200 |
| 2017/07/28 | 1,915 | 1,930 | 1,900 | 1,915 | +20 | +1.1% | 1,214,200 |
| 2017/07/27 | 1,887.5 | 1,915 | 1,867.5 | 1,895 | +5 | +0.3% | 985,000 |
| 2017/07/26 | 1,867.5 | 1,902.5 | 1,860 | 1,890 | +17.5 | +0.9% | 637,600 |
| 2017/07/25 | 1,887.5 | 1,887.5 | 1,865 | 1,872.5 | -22.5 | -1.2% | 677,200 |
| 2017/07/24 | 1,895 | 1,920 | 1,875 | 1,895 | ±0 | ±0% | 888,600 |
| 2017/07/21 | 1,875 | 1,905 | 1,862.5 | 1,895 | +32.5 | +1.7% | 1,336,200 |
| 2017/07/20 | 1,830 | 1,862.5 | 1,830 | 1,862.5 | +32.5 | +1.8% | 1,014,400 |
| 2017/07/19 | 1,805 | 1,847.5 | 1,802.5 | 1,830 | +17.5 | +1% | 853,400 |
| 2017/07/18 | 1,802.5 | 1,825 | 1,792.5 | 1,812.5 | +7.5 | +0.4% | 625,600 |
| 2017/07/14 | 1,812.5 | 1,822.5 | 1,787.5 | 1,805 | -12.5 | -0.7% | 664,600 |
| 2017/07/13 | 1,815 | 1,835 | 1,807.5 | 1,817.5 | +7.5 | +0.4% | 942,800 |
| 2017/07/12 | 1,832.5 | 1,860 | 1,810 | 1,810 | -17.5 | -1% | 1,122,200 |
| 2017/07/11 | 1,782.5 | 1,835 | 1,775 | 1,827.5 | +50 | +2.8% | 1,216,600 |
| 2017/07/10 | 1,777.5 | 1,787.5 | 1,757.5 | 1,777.5 | +25 | +1.4% | 923,600 |
| 2017/07/07 | 1,772.5 | 1,782.5 | 1,750 | 1,752.5 | -42.5 | -2.4% | 818,600 |
| 2017/07/06 | 1,760 | 1,800 | 1,755 | 1,795 | +35 | +2% | 1,284,800 |
| 2017/07/05 | 1,732.5 | 1,762.5 | 1,717.5 | 1,760 | +2.5 | +0.1% | 1,428,200 |
| 2017/07/04 | 1,805 | 1,805 | 1,745 | 1,757.5 | -37.5 | -2.1% | 1,129,600 |
| 2017/07/03 | 1,800 | 1,817.5 | 1,790 | 1,795 | -15 | -0.8% | 729,000 |
| 2017/06/30 | 1,817.5 | 1,820 | 1,780 | 1,810 | -35 | -1.9% | 1,855,600 |
| 2017/06/29 | 1,795 | 1,852.5 | 1,787.5 | 1,845 | +72.5 | +4.1% | 1,631,200 |
| 2017/06/28 | 1,815 | 1,820 | 1,770 | 1,772.5 | -50 | -2.7% | 1,284,400 |
| 2017/06/27 | 1,857.5 | 1,860 | 1,817.5 | 1,822.5 | -25 | -1.4% | 975,400 |
| 2017/06/26 | 1,810 | 1,852.5 | 1,797.5 | 1,847.5 | +35 | +1.9% | 1,216,000 |
| 2017/06/23 | 1,860 | 1,862.5 | 1,802.5 | 1,812.5 | -47.5 | -2.6% | 1,398,000 |
| 2017/06/22 | 1,862.5 | 1,875 | 1,855 | 1,860 | -2.5 | -0.1% | 537,000 |
| 2017/06/21 | 1,865 | 1,887.5 | 1,860 | 1,862.5 | -10 | -0.5% | 672,600 |
| 2017/06/20 | 1,872.5 | 1,882.5 | 1,857.5 | 1,872.5 | +20 | +1.1% | 905,800 |
| 2017/06/19 | 1,842.5 | 1,862.5 | 1,840 | 1,852.5 | ±0 | ±0% | 912,400 |
| 2017/06/16 | 1,870 | 1,872.5 | 1,842.5 | 1,852.5 | -15 | -0.8% | 979,200 |
| 2017/06/15 | 1,865 | 1,895 | 1,860 | 1,867.5 | ±0 | ±0% | 958,600 |
| 2017/06/14 | 1,905 | 1,922.5 | 1,857.5 | 1,867.5 | -30 | -1.6% | 948,000 |
| 2017/06/13 | 1,900 | 1,945 | 1,890 | 1,897.5 | +32.5 | +1.7% | 2,401,400 |
| 2017/06/12 | 1,835 | 1,870 | 1,820 | 1,865 | +22.5 | +1.2% | 1,042,600 |
| 2017/06/09 | 1,855 | 1,860 | 1,825 | 1,842.5 | -37.5 | -2% | 1,313,400 |
| 2017/06/08 | 1,912.5 | 1,920 | 1,870 | 1,880 | -25 | -1.3% | 1,230,600 |
| 2017/06/07 | 1,932.5 | 1,937.5 | 1,897.5 | 1,905 | -37.5 | -1.9% | 1,061,600 |
| 2017/06/06 | 1,962.5 | 1,972.5 | 1,927.5 | 1,942.5 | -20 | -1% | 925,600 |
| 2017/06/05 | 1,887.5 | 1,972.5 | 1,887.5 | 1,962.5 | +75 | +4% | 1,872,200 |
| 2017/06/02 | 1,912.5 | 1,917.5 | 1,882.5 | 1,887.5 | -12.5 | -0.7% | 980,400 |
| 2017/06/01 | 1,877.5 | 1,902.5 | 1,865 | 1,900 | +35 | +1.9% | 1,157,000 |
| 2017/05/31 | 1,857.5 | 1,882.5 | 1,847.5 | 1,865 | -2.5 | -0.1% | 911,400 |
| 2017/05/30 | 1,865 | 1,890 | 1,852.5 | 1,867.5 | +15 | +0.8% | 942,200 |
| 2017/05/29 | 1,847.5 | 1,862.5 | 1,840 | 1,852.5 | +12.5 | +0.7% | 977,800 |
| 2017/05/26 | 1,912.5 | 1,925 | 1,837.5 | 1,840 | -102.5 | -5.3% | 2,851,200 |
| 2017/05/25 | 1,942.5 | 1,955 | 1,927.5 | 1,942.5 | ±0 | ±0% | 743,400 |
| 2017/05/24 | 1,962.5 | 1,970 | 1,937.5 | 1,942.5 | -5 | -0.3% | 704,400 |
1951～
2000
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
