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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,705 | 1,710 | 1,665 | 1,675 | -47.5 | -2.8% | 954,200 |
| 2016/07/04 | 1,742.5 | 1,765 | 1,717.5 | 1,722.5 | -12.5 | -0.7% | 1,130,200 |
| 2016/07/01 | 1,690 | 1,740 | 1,680 | 1,735 | +57.5 | +3.4% | 1,261,400 |
| 2016/06/30 | 1,700 | 1,740 | 1,677.5 | 1,677.5 | -2.5 | -0.1% | 1,329,600 |
| 2016/06/29 | 1,672.5 | 1,687.5 | 1,660 | 1,680 | +27.5 | +1.7% | 1,502,000 |
| 2016/06/28 | 1,617.5 | 1,685 | 1,610 | 1,652.5 | -20 | -1.2% | 1,378,200 |
| 2016/06/27 | 1,607.5 | 1,702.5 | 1,605 | 1,672.5 | +100 | +6.4% | 2,169,800 |
| 2016/06/24 | 1,710 | 1,717.5 | 1,532.5 | 1,572.5 | -110 | -6.5% | 2,360,800 |
| 2016/06/23 | 1,687.5 | 1,740 | 1,672.5 | 1,682.5 | -5 | -0.3% | 1,263,400 |
| 2016/06/22 | 1,652.5 | 1,702.5 | 1,652.5 | 1,687.5 | +27.5 | +1.7% | 1,543,200 |
| 2016/06/21 | 1,632.5 | 1,667.5 | 1,607.5 | 1,660 | +20 | +1.2% | 1,071,200 |
| 2016/06/20 | 1,640 | 1,675 | 1,632.5 | 1,640 | +25 | +1.5% | 1,379,800 |
| 2016/06/17 | 1,702.5 | 1,712.5 | 1,602.5 | 1,615 | -95 | -5.6% | 2,277,000 |
| 2016/06/16 | 1,762.5 | 1,777.5 | 1,702.5 | 1,710 | -62.5 | -3.5% | 2,930,600 |
| 2016/06/15 | 1,750 | 1,802.5 | 1,747.5 | 1,772.5 | -52.5 | -2.9% | 2,398,400 |
| 2016/06/14 | 1,867.5 | 1,887.5 | 1,762.5 | 1,825 | -65 | -3.4% | 2,757,800 |
| 2016/06/13 | 1,955 | 1,962.5 | 1,890 | 1,890 | -102.5 | -5.1% | 1,279,400 |
| 2016/06/10 | 1,987.5 | 2,012.5 | 1,970 | 1,992.5 | +22.5 | +1.1% | 1,323,200 |
| 2016/06/09 | 1,905 | 1,980 | 1,902.5 | 1,970 | +52.5 | +2.7% | 1,381,400 |
| 2016/06/08 | 1,900 | 1,920 | 1,880 | 1,917.5 | +17.5 | +0.9% | 704,800 |
| 2016/06/07 | 1,927.5 | 1,942.5 | 1,895 | 1,900 | -27.5 | -1.4% | 990,000 |
| 2016/06/06 | 1,877.5 | 1,932.5 | 1,875 | 1,927.5 | +15 | +0.8% | 1,657,800 |
| 2016/06/03 | 1,847.5 | 1,915 | 1,847.5 | 1,912.5 | +67.5 | +3.7% | 987,800 |
| 2016/06/02 | 1,887.5 | 1,905 | 1,827.5 | 1,845 | -55 | -2.9% | 1,319,400 |
| 2016/06/01 | 1,912.5 | 1,925 | 1,887.5 | 1,900 | -17.5 | -0.9% | 703,600 |
| 2016/05/31 | 1,900 | 1,930 | 1,895 | 1,917.5 | +7.5 | +0.4% | 677,600 |
| 2016/05/30 | 1,860 | 1,912.5 | 1,840 | 1,910 | +17.5 | +0.9% | 950,600 |
| 2016/05/27 | 1,805 | 1,897.5 | 1,795 | 1,892.5 | +105 | +5.9% | 1,407,200 |
| 2016/05/26 | 1,837.5 | 1,850 | 1,780 | 1,787.5 | -50 | -2.7% | 1,725,400 |
| 2016/05/25 | 1,892.5 | 1,897.5 | 1,835 | 1,837.5 | -35 | -1.9% | 855,800 |
| 2016/05/24 | 1,900 | 1,900 | 1,857.5 | 1,872.5 | -32.5 | -1.7% | 654,800 |
| 2016/05/23 | 1,935 | 1,935 | 1,882.5 | 1,905 | -30 | -1.6% | 1,122,800 |
| 2016/05/20 | 1,880 | 1,937.5 | 1,880 | 1,935 | +67.5 | +3.6% | 2,060,600 |
| 2016/05/19 | 1,800 | 1,872.5 | 1,787.5 | 1,867.5 | +97.5 | +5.5% | 2,161,600 |
| 2016/05/18 | 1,765 | 1,795 | 1,750 | 1,770 | +12.5 | +0.7% | 1,317,800 |
| 2016/05/17 | 1,722.5 | 1,762.5 | 1,712.5 | 1,757.5 | +35 | +2% | 697,000 |
| 2016/05/16 | 1,747.5 | 1,765 | 1,717.5 | 1,722.5 | -22.5 | -1.3% | 864,800 |
| 2016/05/13 | 1,732.5 | 1,755 | 1,705 | 1,745 | +17.5 | +1% | 842,200 |
| 2016/05/12 | 1,720 | 1,742.5 | 1,707.5 | 1,727.5 | -7.5 | -0.4% | 659,200 |
| 2016/05/11 | 1,747.5 | 1,755 | 1,715 | 1,735 | +7.5 | +0.4% | 1,413,000 |
| 2016/05/10 | 1,687.5 | 1,735 | 1,682.5 | 1,727.5 | +22.5 | +1.3% | 888,000 |
| 2016/05/09 | 1,650 | 1,705 | 1,642.5 | 1,705 | +70 | +4.3% | 923,400 |
| 2016/05/06 | 1,602.5 | 1,642.5 | 1,592.5 | 1,635 | ±0 | ±0% | 927,800 |
| 2016/05/02 | 1,642.5 | 1,677.5 | 1,610 | 1,635 | -42.5 | -2.5% | 1,598,600 |
| 2016/04/28 | 1,690 | 1,715 | 1,660 | 1,677.5 | +12.5 | +0.8% | 1,337,200 |
| 2016/04/27 | 1,670 | 1,692.5 | 1,657.5 | 1,665 | ±0 | ±0% | 496,400 |
| 2016/04/26 | 1,660 | 1,687.5 | 1,637.5 | 1,665 | -5 | -0.3% | 600,400 |
| 2016/04/25 | 1,692.5 | 1,692.5 | 1,662.5 | 1,670 | -30 | -1.8% | 608,000 |
| 2016/04/22 | 1,710 | 1,727.5 | 1,672.5 | 1,700 | -27.5 | -1.6% | 1,187,800 |
| 2016/04/21 | 1,727.5 | 1,745 | 1,720 | 1,727.5 | +17.5 | +1% | 795,200 |
2051～
2100
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
