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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,248 | 1,285 | 1,211 | 1,273 | +2.5 | +0.2% | 2,388,400 |
| 2016/02/05 | 1,290.5 | 1,317.5 | 1,250.5 | 1,270.5 | -41.5 | -3.2% | 2,947,600 |
| 2016/02/04 | 1,380.5 | 1,393 | 1,305.5 | 1,312 | -92.5 | -6.6% | 3,099,200 |
| 2016/02/03 | 1,433.5 | 1,435 | 1,383 | 1,404.5 | -81 | -5.5% | 3,262,400 |
| 2016/02/02 | 1,497.5 | 1,515 | 1,476 | 1,485.5 | -10.5 | -0.7% | 2,374,000 |
| 2016/02/01 | 1,495 | 1,500 | 1,438.5 | 1,496 | +126 | +9.2% | 4,157,000 |
| 2016/01/29 | 1,361.5 | 1,375.5 | 1,300.5 | 1,370 | +20 | +1.5% | 3,484,800 |
| 2016/01/28 | 1,324 | 1,364 | 1,314 | 1,350 | +22 | +1.7% | 2,252,200 |
| 2016/01/27 | 1,333.5 | 1,337.5 | 1,300.5 | 1,328 | +44.5 | +3.5% | 2,641,400 |
| 2016/01/26 | 1,280 | 1,316.5 | 1,270.5 | 1,283.5 | -22 | -1.7% | 1,860,400 |
| 2016/01/25 | 1,296 | 1,355.5 | 1,290 | 1,305.5 | +47 | +3.7% | 3,621,400 |
| 2016/01/22 | 1,250 | 1,270 | 1,218.5 | 1,258.5 | +49.5 | +4.1% | 3,197,000 |
| 2016/01/21 | 1,257 | 1,294 | 1,208 | 1,209 | -43 | -3.4% | 2,299,800 |
| 2016/01/20 | 1,305 | 1,321 | 1,247.5 | 1,252 | -69.5 | -5.3% | 2,945,400 |
| 2016/01/19 | 1,331 | 1,358.5 | 1,297 | 1,321.5 | -26.5 | -2% | 2,557,600 |
| 2016/01/18 | 1,340.5 | 1,359 | 1,320 | 1,348 | -46.5 | -3.3% | 2,822,800 |
| 2016/01/15 | 1,445 | 1,447.5 | 1,376.5 | 1,394.5 | +2.5 | +0.2% | 1,872,800 |
| 2016/01/14 | 1,450 | 1,450.5 | 1,352 | 1,392 | -110.5 | -7.4% | 4,231,600 |
| 2016/01/13 | 1,495 | 1,512.5 | 1,462 | 1,502.5 | +48 | +3.3% | 2,922,200 |
| 2016/01/12 | 1,535 | 1,567.5 | 1,445 | 1,454.5 | -100.5 | -6.5% | 3,110,800 |
| 2016/01/08 | 1,580 | 1,605 | 1,555 | 1,555 | -35 | -2.2% | 1,834,200 |
| 2016/01/07 | 1,595 | 1,625 | 1,572.5 | 1,590 | -10 | -0.6% | 1,147,600 |
| 2016/01/06 | 1,642.5 | 1,657.5 | 1,577.5 | 1,600 | -42.5 | -2.6% | 1,498,200 |
| 2016/01/05 | 1,635 | 1,657.5 | 1,585 | 1,642.5 | -5 | -0.3% | 1,726,600 |
| 2016/01/04 | 1,687.5 | 1,720 | 1,640 | 1,647.5 | -40 | -2.4% | 1,519,200 |
| 2015/12/30 | 1,677.5 | 1,690 | 1,652.5 | 1,687.5 | +10 | +0.6% | 974,000 |
| 2015/12/29 | 1,655 | 1,687.5 | 1,627.5 | 1,677.5 | +15 | +0.9% | 1,147,000 |
| 2015/12/28 | 1,720 | 1,735 | 1,635 | 1,662.5 | -57.5 | -3.3% | 1,577,200 |
| 2015/12/25 | 1,667.5 | 1,730 | 1,665 | 1,720 | +42.5 | +2.5% | 1,533,000 |
| 2015/12/24 | 1,787.5 | 1,787.5 | 1,670 | 1,677.5 | -77.5 | -4.4% | 2,045,000 |
| 2015/12/22 | 1,722.5 | 1,767.5 | 1,702.5 | 1,755 | +32.5 | +1.9% | 1,296,000 |
| 2015/12/21 | 1,765 | 1,782.5 | 1,715 | 1,722.5 | -40 | -2.3% | 1,592,000 |
| 2015/12/18 | 1,745 | 1,795 | 1,742.5 | 1,762.5 | +22.5 | +1.3% | 2,156,800 |
| 2015/12/17 | 1,720 | 1,747.5 | 1,705 | 1,740 | +47.5 | +2.8% | 1,488,200 |
| 2015/12/16 | 1,717.5 | 1,735 | 1,657.5 | 1,692.5 | +10 | +0.6% | 1,520,600 |
| 2015/12/15 | 1,695 | 1,747.5 | 1,675 | 1,682.5 | +10 | +0.6% | 1,607,000 |
| 2015/12/14 | 1,650 | 1,672.5 | 1,632.5 | 1,672.5 | -22.5 | -1.3% | 1,525,600 |
| 2015/12/11 | 1,667.5 | 1,735 | 1,667.5 | 1,695 | +17.5 | +1% | 1,740,200 |
| 2015/12/10 | 1,702.5 | 1,722.5 | 1,675 | 1,677.5 | -47.5 | -2.8% | 1,565,800 |
| 2015/12/09 | 1,770 | 1,790 | 1,720 | 1,725 | +5 | +0.3% | 2,920,000 |
| 2015/12/08 | 1,772.5 | 1,780 | 1,720 | 1,720 | -52.5 | -3% | 1,148,400 |
| 2015/12/07 | 1,720 | 1,782.5 | 1,720 | 1,772.5 | +92.5 | +5.5% | 1,895,000 |
| 2015/12/04 | 1,670 | 1,697.5 | 1,660 | 1,680 | -25 | -1.5% | 828,000 |
| 2015/12/03 | 1,715 | 1,717.5 | 1,685 | 1,705 | -17.5 | -1% | 1,075,000 |
| 2015/12/02 | 1,740 | 1,750 | 1,707.5 | 1,722.5 | -25 | -1.4% | 1,283,600 |
| 2015/12/01 | 1,760 | 1,785 | 1,732.5 | 1,747.5 | -17.5 | -1% | 1,369,800 |
| 2015/11/30 | 1,770 | 1,770 | 1,730 | 1,765 | +10 | +0.6% | 1,421,800 |
| 2015/11/27 | 1,802.5 | 1,810 | 1,730 | 1,755 | -60 | -3.3% | 1,640,600 |
| 2015/11/26 | 1,787.5 | 1,840 | 1,775 | 1,815 | +60 | +3.4% | 1,817,000 |
| 2015/11/25 | 1,770 | 1,775 | 1,730 | 1,755 | -5 | -0.3% | 1,367,200 |
2151～
2200
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
