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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,361 | 1,366.5 | 1,324 | 1,325 | -44 | -3.2% | 1,358,200 |
| 2016/09/14 | 1,387.5 | 1,402 | 1,367 | 1,369 | -19 | -1.4% | 2,060,200 |
| 2016/09/13 | 1,335 | 1,399 | 1,330.5 | 1,388 | +85.5 | +6.6% | 2,695,400 |
| 2016/09/12 | 1,289.5 | 1,312 | 1,284 | 1,302.5 | -2.5 | -0.2% | 1,118,800 |
| 2016/09/09 | 1,311 | 1,315 | 1,288.5 | 1,305 | -14.5 | -1.1% | 1,031,400 |
| 2016/09/08 | 1,337.5 | 1,350 | 1,307.5 | 1,319.5 | -15.5 | -1.2% | 1,591,200 |
| 2016/09/07 | 1,315.5 | 1,346 | 1,315 | 1,335 | +5.5 | +0.4% | 1,062,200 |
| 2016/09/06 | 1,291.5 | 1,331 | 1,291.5 | 1,329.5 | +27.5 | +2.1% | 1,270,000 |
| 2016/09/05 | 1,329 | 1,329 | 1,295 | 1,302 | -9 | -0.7% | 1,299,000 |
| 2016/09/02 | 1,285 | 1,327.5 | 1,282 | 1,311 | +25.5 | +2% | 1,289,800 |
| 2016/09/01 | 1,293 | 1,305 | 1,280 | 1,285.5 | -20 | -1.5% | 1,599,000 |
| 2016/08/31 | 1,305 | 1,312.5 | 1,291.5 | 1,305.5 | +2 | +0.2% | 1,300,800 |
| 2016/08/30 | 1,335 | 1,335 | 1,293.5 | 1,303.5 | -36.5 | -2.7% | 2,179,600 |
| 2016/08/29 | 1,362.5 | 1,370 | 1,334 | 1,340 | -0.5 | ±0% | 1,042,600 |
| 2016/08/26 | 1,350 | 1,366.5 | 1,340.5 | 1,340.5 | -16 | -1.2% | 794,400 |
| 2016/08/25 | 1,395 | 1,401 | 1,355 | 1,356.5 | -38.5 | -2.8% | 942,400 |
| 2016/08/24 | 1,369 | 1,404 | 1,369 | 1,395 | +33.5 | +2.5% | 1,211,600 |
| 2016/08/23 | 1,375 | 1,404 | 1,357.5 | 1,361.5 | -13.5 | -1% | 1,778,400 |
| 2016/08/22 | 1,342.5 | 1,402.5 | 1,336.5 | 1,375 | +32.5 | +2.4% | 1,837,400 |
| 2016/08/19 | 1,354.5 | 1,356.5 | 1,320 | 1,342.5 | -0.5 | ±0% | 1,677,800 |
| 2016/08/18 | 1,391.5 | 1,417.5 | 1,338.5 | 1,343 | -55 | -3.9% | 2,194,200 |
| 2016/08/17 | 1,425 | 1,445.5 | 1,385.5 | 1,398 | -49.5 | -3.4% | 1,301,600 |
| 2016/08/16 | 1,477.5 | 1,486 | 1,447 | 1,447.5 | -22.5 | -1.5% | 829,600 |
| 2016/08/15 | 1,510 | 1,515 | 1,461.5 | 1,470 | -37.5 | -2.5% | 1,684,600 |
| 2016/08/12 | 1,452.5 | 1,517.5 | 1,435.5 | 1,507.5 | +50 | +3.4% | 1,976,200 |
| 2016/08/10 | 1,448.5 | 1,476 | 1,419 | 1,457.5 | +16.5 | +1.1% | 2,047,200 |
| 2016/08/09 | 1,417.5 | 1,446.5 | 1,396 | 1,441 | +23 | +1.6% | 1,499,200 |
| 2016/08/08 | 1,377.5 | 1,419.5 | 1,346 | 1,418 | +62.5 | +4.6% | 3,569,800 |
| 2016/08/05 | 1,343 | 1,361 | 1,303 | 1,355.5 | -12.5 | -0.9% | 3,334,400 |
| 2016/08/04 | 1,406.5 | 1,407.5 | 1,364 | 1,368 | -32 | -2.3% | 2,046,800 |
| 2016/08/03 | 1,390 | 1,421.5 | 1,350 | 1,400 | -24 | -1.7% | 2,207,800 |
| 2016/08/02 | 1,463 | 1,465 | 1,422.5 | 1,424 | -60 | -4% | 2,501,200 |
| 2016/08/01 | 1,453 | 1,485.5 | 1,422 | 1,484 | -15 | -1% | 2,152,800 |
| 2016/07/29 | 1,515 | 1,560 | 1,459 | 1,499 | +14 | +0.9% | 3,510,000 |
| 2016/07/28 | 1,500 | 1,515 | 1,453 | 1,485 | -45 | -2.9% | 2,300,400 |
| 2016/07/27 | 1,537.5 | 1,555 | 1,517.5 | 1,530 | ±0 | ±0% | 1,271,200 |
| 2016/07/26 | 1,489 | 1,535 | 1,484.5 | 1,530 | +38 | +2.5% | 1,246,400 |
| 2016/07/25 | 1,520 | 1,540 | 1,488 | 1,492 | -48 | -3.1% | 2,476,400 |
| 2016/07/22 | 1,612.5 | 1,637.5 | 1,515 | 1,540 | -140 | -8.3% | 2,505,400 |
| 2016/07/21 | 1,725 | 1,735 | 1,667.5 | 1,680 | -32.5 | -1.9% | 989,400 |
| 2016/07/20 | 1,650 | 1,715 | 1,645 | 1,712.5 | +55 | +3.3% | 1,146,200 |
| 2016/07/19 | 1,592.5 | 1,660 | 1,590 | 1,657.5 | +57.5 | +3.6% | 1,202,200 |
| 2016/07/15 | 1,637.5 | 1,640 | 1,592.5 | 1,600 | -22.5 | -1.4% | 852,600 |
| 2016/07/14 | 1,597.5 | 1,642.5 | 1,590 | 1,622.5 | +27.5 | +1.7% | 955,400 |
| 2016/07/13 | 1,670 | 1,672.5 | 1,590 | 1,595 | -55 | -3.3% | 1,494,200 |
| 2016/07/12 | 1,650 | 1,662.5 | 1,600 | 1,650 | +30 | +1.9% | 1,350,200 |
| 2016/07/11 | 1,620 | 1,632.5 | 1,602.5 | 1,620 | +52.5 | +3.3% | 830,800 |
| 2016/07/08 | 1,615 | 1,630 | 1,560 | 1,567.5 | -55 | -3.4% | 844,000 |
| 2016/07/07 | 1,637.5 | 1,670 | 1,617.5 | 1,622.5 | +15 | +0.9% | 1,131,600 |
| 2016/07/06 | 1,640 | 1,647.5 | 1,580 | 1,607.5 | -67.5 | -4% | 1,507,000 |
2001～
2050
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
