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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,702.5 | 1,720 | 1,690 | 1,710 | +10 | +0.6% | 738,000 |
| 2016/04/19 | 1,700 | 1,707.5 | 1,687.5 | 1,700 | +40 | +2.4% | 768,200 |
| 2016/04/18 | 1,640 | 1,675 | 1,625 | 1,660 | -27.5 | -1.6% | 744,600 |
| 2016/04/15 | 1,672.5 | 1,697.5 | 1,672.5 | 1,687.5 | -17.5 | -1% | 709,200 |
| 2016/04/14 | 1,720 | 1,722.5 | 1,665 | 1,705 | +7.5 | +0.4% | 1,700,800 |
| 2016/04/13 | 1,670 | 1,705 | 1,655 | 1,697.5 | +62.5 | +3.8% | 1,655,400 |
| 2016/04/12 | 1,607.5 | 1,655 | 1,607.5 | 1,635 | +40 | +2.5% | 1,708,400 |
| 2016/04/11 | 1,572.5 | 1,600 | 1,547.5 | 1,595 | +40 | +2.6% | 1,381,200 |
| 2016/04/08 | 1,512.5 | 1,582.5 | 1,507.5 | 1,555 | +12.5 | +0.8% | 2,245,000 |
| 2016/04/07 | 1,515 | 1,562.5 | 1,510 | 1,542.5 | +27.5 | +1.8% | 1,187,200 |
| 2016/04/06 | 1,482.5 | 1,517.5 | 1,447.5 | 1,515 | +10 | +0.7% | 1,923,800 |
| 2016/04/05 | 1,502.5 | 1,525 | 1,485.5 | 1,505 | -22.5 | -1.5% | 1,472,800 |
| 2016/04/04 | 1,552.5 | 1,572.5 | 1,502.5 | 1,527.5 | -57.5 | -3.6% | 2,156,000 |
| 2016/04/01 | 1,652.5 | 1,672.5 | 1,565 | 1,585 | -87.5 | -5.2% | 2,379,400 |
| 2016/03/31 | 1,737.5 | 1,747.5 | 1,667.5 | 1,672.5 | -55 | -3.2% | 1,296,000 |
| 2016/03/30 | 1,692.5 | 1,742.5 | 1,690 | 1,727.5 | +40 | +2.4% | 1,799,000 |
| 2016/03/29 | 1,615 | 1,690 | 1,605 | 1,687.5 | +90 | +5.6% | 1,543,400 |
| 2016/03/28 | 1,600 | 1,617.5 | 1,572.5 | 1,597.5 | -2.5 | -0.2% | 762,000 |
| 2016/03/25 | 1,600 | 1,615 | 1,587.5 | 1,600 | +15 | +0.9% | 580,800 |
| 2016/03/24 | 1,585 | 1,612.5 | 1,582.5 | 1,585 | -12.5 | -0.8% | 1,201,400 |
| 2016/03/23 | 1,602.5 | 1,607.5 | 1,577.5 | 1,597.5 | +2.5 | +0.2% | 857,600 |
| 2016/03/22 | 1,607.5 | 1,620 | 1,560 | 1,595 | +5 | +0.3% | 1,801,200 |
| 2016/03/18 | 1,547.5 | 1,595 | 1,515 | 1,590 | +55 | +3.6% | 2,210,400 |
| 2016/03/17 | 1,542.5 | 1,567.5 | 1,517.5 | 1,535 | +7.5 | +0.5% | 1,418,800 |
| 2016/03/16 | 1,515 | 1,545 | 1,510 | 1,527.5 | +2.5 | +0.2% | 737,800 |
| 2016/03/15 | 1,515 | 1,547.5 | 1,500 | 1,525 | +7.5 | +0.5% | 1,167,800 |
| 2016/03/14 | 1,502.5 | 1,522.5 | 1,483 | 1,517.5 | +41 | +2.8% | 1,238,600 |
| 2016/03/11 | 1,470.5 | 1,492.5 | 1,445.5 | 1,476.5 | -23.5 | -1.6% | 2,516,800 |
| 2016/03/10 | 1,456 | 1,502.5 | 1,445 | 1,500 | +81.5 | +5.7% | 2,350,000 |
| 2016/03/09 | 1,452 | 1,466.5 | 1,411 | 1,418.5 | -47 | -3.2% | 2,652,600 |
| 2016/03/08 | 1,517.5 | 1,520 | 1,435.5 | 1,465.5 | -64.5 | -4.2% | 3,211,000 |
| 2016/03/07 | 1,474.5 | 1,542.5 | 1,447.5 | 1,530 | +54.5 | +3.7% | 2,574,400 |
| 2016/03/04 | 1,491 | 1,499.5 | 1,461.5 | 1,475.5 | -15.5 | -1% | 1,516,600 |
| 2016/03/03 | 1,436 | 1,505 | 1,427.5 | 1,491 | +46.5 | +3.2% | 2,905,000 |
| 2016/03/02 | 1,436.5 | 1,463.5 | 1,420.5 | 1,444.5 | +29 | +2% | 3,244,200 |
| 2016/03/01 | 1,333 | 1,422 | 1,330 | 1,415.5 | +87 | +6.5% | 3,659,800 |
| 2016/02/29 | 1,308 | 1,365 | 1,298.5 | 1,328.5 | +41.5 | +3.2% | 2,278,000 |
| 2016/02/26 | 1,298 | 1,314.5 | 1,269 | 1,287 | +5.5 | +0.4% | 1,760,000 |
| 2016/02/25 | 1,236 | 1,283.5 | 1,231.5 | 1,281.5 | +52 | +4.2% | 1,724,600 |
| 2016/02/24 | 1,213 | 1,242.5 | 1,205 | 1,229.5 | -8.5 | -0.7% | 2,057,600 |
| 2016/02/23 | 1,226 | 1,259 | 1,215 | 1,238 | +32 | +2.7% | 2,636,800 |
| 2016/02/22 | 1,165 | 1,222.5 | 1,157.5 | 1,206 | +29 | +2.5% | 1,124,000 |
| 2016/02/19 | 1,205.5 | 1,213.5 | 1,147 | 1,177 | -39.5 | -3.2% | 1,718,600 |
| 2016/02/18 | 1,222.5 | 1,235.5 | 1,205 | 1,216.5 | +33.5 | +2.8% | 1,977,800 |
| 2016/02/17 | 1,179 | 1,223 | 1,157.5 | 1,183 | +6.5 | +0.6% | 2,335,000 |
| 2016/02/16 | 1,154 | 1,219 | 1,137.5 | 1,176.5 | +1.5 | +0.1% | 2,725,800 |
| 2016/02/15 | 1,174.5 | 1,184.5 | 1,110 | 1,175 | +93 | +8.6% | 2,335,000 |
| 2016/02/12 | 1,030.5 | 1,108 | 1,028.5 | 1,082 | -73 | -6.3% | 3,750,200 |
| 2016/02/10 | 1,192.5 | 1,202.5 | 1,128.5 | 1,155 | -28 | -2.4% | 3,988,600 |
| 2016/02/09 | 1,212.5 | 1,229 | 1,170.5 | 1,183 | -90 | -7.1% | 3,886,400 |
2101～
2150
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
