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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,165 | 1,175 | 1,127.5 | 1,137.5 | +21.2 | +1.9% | 2,339,600 |
| 2015/04/10 | 1,153.8 | 1,168.8 | 1,112.5 | 1,116.3 | -13.7 | -1.2% | 2,149,600 |
| 2015/04/09 | 1,112.5 | 1,131.3 | 1,106.3 | 1,130 | +18.7 | +1.7% | 1,063,600 |
| 2015/04/08 | 1,076.3 | 1,111.3 | 1,068.8 | 1,111.3 | +28.8 | +2.7% | 1,194,400 |
| 2015/04/07 | 1,103.8 | 1,110 | 1,073.8 | 1,082.5 | -10 | -0.9% | 840,800 |
| 2015/04/06 | 1,052.5 | 1,092.5 | 1,052.5 | 1,092.5 | +25 | +2.3% | 1,808,000 |
| 2015/04/03 | 1,060 | 1,068.8 | 1,047.5 | 1,067.5 | +8.7 | +0.8% | 1,171,200 |
| 2015/04/02 | 1,075 | 1,075 | 1,037.5 | 1,058.8 | -2.5 | -0.2% | 1,706,400 |
| 2015/04/01 | 1,080 | 1,081.3 | 1,040 | 1,061.3 | -28.7 | -2.6% | 1,591,600 |
| 2015/03/31 | 1,101.3 | 1,125 | 1,087.5 | 1,090 | -2.5 | -0.2% | 1,253,600 |
| 2015/03/30 | 1,053.8 | 1,095 | 1,053.8 | 1,092.5 | +36.2 | +3.4% | 1,377,200 |
| 2015/03/27 | 1,058.8 | 1,085 | 1,045 | 1,056.3 | -12.5 | -1.2% | 639,200 |
| 2015/03/26 | 1,090 | 1,090 | 1,055 | 1,068.8 | -23.7 | -2.2% | 931,200 |
| 2015/03/25 | 1,050 | 1,092.5 | 1,046.3 | 1,092.5 | +42.5 | +4% | 1,654,800 |
| 2015/03/24 | 1,067.5 | 1,073.8 | 1,046.3 | 1,050 | -18.8 | -1.8% | 824,800 |
| 2015/03/23 | 1,083.8 | 1,096.3 | 1,065 | 1,068.8 | -15 | -1.4% | 894,400 |
| 2015/03/20 | 1,101.3 | 1,102.5 | 1,057.5 | 1,083.8 | -5 | -0.5% | 1,738,000 |
| 2015/03/19 | 1,023.8 | 1,093.8 | 1,020 | 1,088.8 | +77.5 | +7.7% | 2,978,800 |
| 2015/03/18 | 1,040 | 1,040 | 1,002.5 | 1,011.3 | -18.7 | -1.8% | 1,004,800 |
| 2015/03/17 | 1,051.3 | 1,068.8 | 1,022.5 | 1,030 | -10 | -1% | 1,220,000 |
| 2015/03/16 | 997.5 | 1,046.3 | 985 | 1,040 | +47.5 | +4.8% | 1,789,200 |
| 2015/03/13 | 982.5 | 998.8 | 975 | 992.5 | +22.5 | +2.3% | 1,508,000 |
| 2015/03/12 | 973.8 | 995 | 957.5 | 970 | +10 | +1% | 1,611,600 |
| 2015/03/11 | 957.5 | 975 | 952.5 | 960 | +5 | +0.5% | 1,265,200 |
| 2015/03/10 | 947.5 | 977.5 | 938.8 | 955 | +23.7 | +2.5% | 1,457,200 |
| 2015/03/09 | 930 | 937.5 | 921.3 | 931.3 | -15 | -1.6% | 1,438,000 |
| 2015/03/06 | 937.5 | 960 | 927.5 | 946.3 | +7.5 | +0.8% | 1,556,000 |
| 2015/03/05 | 966.3 | 971.3 | 937.5 | 938.8 | -43.7 | -4.4% | 2,117,600 |
| 2015/03/04 | 1,000 | 1,001.3 | 971.3 | 982.5 | -21.3 | -2.1% | 1,298,000 |
| 2015/03/03 | 1,022.5 | 1,025 | 987.5 | 1,003.8 | -5 | -0.5% | 1,520,800 |
| 2015/03/02 | 998.8 | 1,021.3 | 998.8 | 1,008.8 | +16.3 | +1.6% | 1,022,000 |
| 2015/02/27 | 987.5 | 1,037.5 | 987.5 | 992.5 | +7.5 | +0.8% | 2,661,600 |
| 2015/02/26 | 953.8 | 993.8 | 952.5 | 985 | +21.2 | +2.2% | 1,943,200 |
| 2015/02/25 | 980 | 981.3 | 958.8 | 963.8 | -1.2 | -0.1% | 1,250,400 |
| 2015/02/24 | 962.5 | 972.5 | 946.3 | 965 | +7.5 | +0.8% | 1,189,200 |
| 2015/02/23 | 972.5 | 985 | 955 | 957.5 | -12.5 | -1.3% | 1,484,400 |
| 2015/02/20 | 935 | 972.5 | 931.3 | 970 | +46.2 | +5% | 2,086,400 |
| 2015/02/19 | 895 | 925 | 895 | 923.8 | +16.3 | +1.8% | 1,189,200 |
| 2015/02/18 | 920 | 956.3 | 893.8 | 907.5 | -1.3 | -0.1% | 2,638,000 |
| 2015/02/17 | 896.3 | 912.5 | 882.5 | 908.8 | +8.8 | +1% | 1,316,800 |
| 2015/02/16 | 890 | 907.5 | 878.8 | 900 | +13.7 | +1.5% | 1,241,600 |
| 2015/02/13 | 857.5 | 891.3 | 850 | 886.3 | +27.5 | +3.2% | 1,994,400 |
| 2015/02/12 | 850 | 862.5 | 840 | 858.8 | +11.3 | +1.3% | 1,114,400 |
| 2015/02/10 | 860 | 863.8 | 838.8 | 847.5 | +5 | +0.6% | 1,089,600 |
| 2015/02/09 | 867.5 | 881.3 | 838.8 | 842.5 | -22.5 | -2.6% | 2,022,800 |
| 2015/02/06 | 846.3 | 872.5 | 841.3 | 865 | +27.5 | +3.3% | 3,131,600 |
| 2015/02/05 | 795 | 857.5 | 781.3 | 837.5 | +60 | +7.7% | 3,051,600 |
| 2015/02/04 | 801.3 | 808.8 | 767.5 | 777.5 | -26.3 | -3.3% | 2,028,000 |
| 2015/02/03 | 761.3 | 853.8 | 760 | 803.8 | +47.5 | +6.3% | 3,701,600 |
| 2015/02/02 | 749.8 | 760 | 735.3 | 756.3 | +2.5 | +0.3% | 1,605,600 |
2351～
2400
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
