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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,219 | 1,219 | 1,164 | 1,168.5 | -53 | -4.3% | 2,897,400 |
| 2016/11/30 | 1,240 | 1,241 | 1,219.5 | 1,221.5 | -11.5 | -0.9% | 1,032,400 |
| 2016/11/29 | 1,221.5 | 1,247.5 | 1,220 | 1,233 | +17.5 | +1.4% | 1,540,600 |
| 2016/11/28 | 1,218 | 1,221.5 | 1,194.5 | 1,215.5 | -7.5 | -0.6% | 917,000 |
| 2016/11/25 | 1,238.5 | 1,257 | 1,217 | 1,223 | -12 | -1% | 1,545,400 |
| 2016/11/24 | 1,262 | 1,262 | 1,232 | 1,235 | +9.5 | +0.8% | 1,820,000 |
| 2016/11/22 | 1,192.5 | 1,235 | 1,188 | 1,225.5 | +37 | +3.1% | 1,599,400 |
| 2016/11/21 | 1,184 | 1,194 | 1,183.5 | 1,188.5 | +6 | +0.5% | 844,000 |
| 2016/11/18 | 1,192 | 1,206 | 1,179 | 1,182.5 | -9.5 | -0.8% | 975,000 |
| 2016/11/17 | 1,177.5 | 1,194 | 1,175 | 1,192 | +10 | +0.8% | 1,135,200 |
| 2016/11/16 | 1,185 | 1,189.5 | 1,169 | 1,182 | +4 | +0.3% | 1,110,800 |
| 2016/11/15 | 1,185.5 | 1,191.5 | 1,164 | 1,178 | -7 | -0.6% | 1,211,800 |
| 2016/11/14 | 1,178 | 1,195 | 1,168.5 | 1,185 | +26 | +2.2% | 1,356,200 |
| 2016/11/11 | 1,233 | 1,237 | 1,158 | 1,159 | -56.5 | -4.6% | 2,267,200 |
| 2016/11/10 | 1,230 | 1,239 | 1,194 | 1,215.5 | +18.5 | +1.5% | 1,681,200 |
| 2016/11/09 | 1,254.5 | 1,268 | 1,166.5 | 1,197 | -51.5 | -4.1% | 2,340,200 |
| 2016/11/08 | 1,212.5 | 1,259.5 | 1,210 | 1,248.5 | +44.5 | +3.7% | 2,050,000 |
| 2016/11/07 | 1,205 | 1,221.5 | 1,191.5 | 1,204 | +10.5 | +0.9% | 1,527,000 |
| 2016/11/04 | 1,215.5 | 1,218 | 1,178 | 1,193.5 | -36.5 | -3% | 2,157,600 |
| 2016/11/02 | 1,265.5 | 1,265.5 | 1,222.5 | 1,230 | -47 | -3.7% | 2,050,200 |
| 2016/11/01 | 1,288.5 | 1,289 | 1,265.5 | 1,277 | -4 | -0.3% | 2,019,000 |
| 2016/10/31 | 1,332.5 | 1,335.5 | 1,268.5 | 1,281 | -46.5 | -3.5% | 2,871,600 |
| 2016/10/28 | 1,354.5 | 1,365 | 1,311 | 1,327.5 | -27 | -2% | 1,832,400 |
| 2016/10/27 | 1,367.5 | 1,386.5 | 1,350.5 | 1,354.5 | -20 | -1.5% | 1,138,000 |
| 2016/10/26 | 1,365 | 1,377 | 1,363 | 1,374.5 | +4 | +0.3% | 964,800 |
| 2016/10/25 | 1,372 | 1,381 | 1,361 | 1,370.5 | -2 | -0.1% | 939,400 |
| 2016/10/24 | 1,399.5 | 1,413.5 | 1,364 | 1,372.5 | -18.5 | -1.3% | 1,414,800 |
| 2016/10/21 | 1,402.5 | 1,421.5 | 1,389 | 1,391 | ±0 | ±0% | 1,768,600 |
| 2016/10/20 | 1,370 | 1,397 | 1,370 | 1,391 | +22 | +1.6% | 1,208,000 |
| 2016/10/19 | 1,361.5 | 1,404 | 1,361 | 1,369 | +14.5 | +1.1% | 2,384,800 |
| 2016/10/18 | 1,350 | 1,358 | 1,339 | 1,354.5 | +17 | +1.3% | 1,149,200 |
| 2016/10/17 | 1,357.5 | 1,377.5 | 1,328 | 1,337.5 | -20 | -1.5% | 1,475,400 |
| 2016/10/14 | 1,361.5 | 1,371.5 | 1,348 | 1,357.5 | -13.5 | -1% | 1,154,200 |
| 2016/10/13 | 1,381 | 1,401.5 | 1,362.5 | 1,371 | -9 | -0.7% | 1,094,400 |
| 2016/10/12 | 1,415 | 1,417 | 1,373.5 | 1,380 | -39 | -2.7% | 1,709,400 |
| 2016/10/11 | 1,425.5 | 1,447.5 | 1,410.5 | 1,419 | ±0 | ±0% | 1,132,600 |
| 2016/10/07 | 1,426 | 1,434.5 | 1,398 | 1,419 | -27 | -1.9% | 1,224,600 |
| 2016/10/06 | 1,454 | 1,472.5 | 1,439 | 1,446 | -1 | -0.1% | 1,257,000 |
| 2016/10/05 | 1,467.5 | 1,485 | 1,433 | 1,447 | -1.5 | -0.1% | 2,046,800 |
| 2016/10/04 | 1,426 | 1,454 | 1,410.5 | 1,448.5 | +22.5 | +1.6% | 2,028,600 |
| 2016/10/03 | 1,370 | 1,434 | 1,364 | 1,426 | +76 | +5.6% | 2,225,200 |
| 2016/09/30 | 1,355 | 1,366.5 | 1,345 | 1,350 | -12 | -0.9% | 818,800 |
| 2016/09/29 | 1,375.5 | 1,375.5 | 1,357.5 | 1,362 | -5.5 | -0.4% | 744,000 |
| 2016/09/28 | 1,360 | 1,399 | 1,356 | 1,367.5 | -6 | -0.4% | 1,378,800 |
| 2016/09/27 | 1,340 | 1,373.5 | 1,328 | 1,373.5 | +1.5 | +0.1% | 1,471,000 |
| 2016/09/26 | 1,375 | 1,389 | 1,348.5 | 1,372 | +1.5 | +0.1% | 1,302,400 |
| 2016/09/23 | 1,337.5 | 1,370.5 | 1,337 | 1,370.5 | +48 | +3.6% | 2,527,000 |
| 2016/09/21 | 1,311 | 1,323 | 1,281.5 | 1,322.5 | -2.5 | -0.2% | 2,072,000 |
| 2016/09/20 | 1,319.5 | 1,326.5 | 1,305.5 | 1,325 | ±0 | ±0% | 1,740,400 |
| 2016/09/16 | 1,332.5 | 1,350.5 | 1,302.5 | 1,325 | ±0 | ±0% | 2,041,400 |
1951～
2000
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
