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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 685.5 | 696.3 | 685 | 693.3 | +3.3 | +0.5% | 856,800 |
| 2014/06/18 | 672.3 | 694.3 | 672.3 | 690 | +16.5 | +2.4% | 1,119,600 |
| 2014/06/17 | 670.8 | 675 | 664.3 | 673.5 | +8.5 | +1.3% | 695,200 |
| 2014/06/16 | 674.5 | 674.5 | 658.5 | 665 | -4.8 | -0.7% | 697,600 |
| 2014/06/13 | 647 | 670.8 | 644 | 669.8 | +19.5 | +3% | 1,488,000 |
| 2014/06/12 | 654.3 | 657.5 | 631.3 | 650.3 | +8.5 | +1.3% | 1,220,000 |
| 2014/06/11 | 624.5 | 642.3 | 623.3 | 641.8 | +18 | +2.9% | 933,600 |
| 2014/06/10 | 637 | 637 | 621.3 | 623.8 | -11 | -1.7% | 773,600 |
| 2014/06/09 | 634.5 | 641.3 | 627 | 634.8 | -2.7 | -0.4% | 806,800 |
| 2014/06/06 | 637.3 | 640 | 632.3 | 637.5 | +5.2 | +0.8% | 551,200 |
| 2014/06/05 | 647.5 | 649.5 | 622.5 | 632.3 | -6.7 | -1% | 807,200 |
| 2014/06/04 | 631.8 | 646.3 | 624.3 | 639 | +5.5 | +0.9% | 1,421,600 |
| 2014/06/03 | 623.3 | 635 | 614 | 633.5 | +19.7 | +3.2% | 1,435,200 |
| 2014/06/02 | 586 | 618 | 586 | 613.8 | +28.3 | +4.8% | 1,695,200 |
| 2014/05/30 | 587.5 | 590.5 | 577 | 585.5 | -2.8 | -0.5% | 1,780,400 |
| 2014/05/29 | 582 | 589.5 | 574.3 | 588.3 | +0.8 | +0.1% | 1,442,000 |
| 2014/05/28 | 591.8 | 594.5 | 575.3 | 587.5 | -11.3 | -1.9% | 1,886,400 |
| 2014/05/27 | 581.5 | 607.3 | 581 | 598.8 | +17.8 | +3.1% | 1,649,600 |
| 2014/05/26 | 574.8 | 582.5 | 571.5 | 581 | +10 | +1.8% | 956,400 |
| 2014/05/23 | 569.5 | 579 | 560 | 571 | +1.5 | +0.3% | 1,040,000 |
| 2014/05/22 | 547 | 573.5 | 542.8 | 569.5 | +28 | +5.2% | 2,135,200 |
| 2014/05/21 | 528 | 543.5 | 525.3 | 541.5 | +3 | +0.6% | 1,115,600 |
| 2014/05/20 | 535.8 | 546.5 | 527.5 | 538.5 | +3.2 | +0.6% | 764,000 |
| 2014/05/19 | 546.5 | 548 | 533.3 | 535.3 | -5 | -0.9% | 1,084,800 |
| 2014/05/16 | 547 | 552.5 | 536 | 540.3 | -13.5 | -2.4% | 1,050,000 |
| 2014/05/15 | 552.8 | 558.8 | 550.5 | 553.8 | -11.5 | -2% | 759,600 |
| 2014/05/14 | 546 | 569.8 | 545.5 | 565.3 | +21 | +3.9% | 2,099,200 |
| 2014/05/13 | 547.3 | 553.8 | 531.3 | 544.3 | +3 | +0.6% | 2,120,800 |
| 2014/05/12 | 533.3 | 549.3 | 529.5 | 541.3 | +7.5 | +1.4% | 1,227,200 |
| 2014/05/09 | 546 | 557 | 532.8 | 533.8 | -16 | -2.9% | 1,992,800 |
| 2014/05/08 | 544.5 | 555 | 540.3 | 549.8 | -0.2 | ±0% | 1,670,800 |
| 2014/05/07 | 536.3 | 559 | 529 | 550 | +15.2 | +2.8% | 3,399,200 |
| 2014/05/02 | 530 | 537.3 | 526.3 | 534.8 | +4.5 | +0.8% | 1,101,200 |
| 2014/05/01 | 517.5 | 532 | 506.8 | 530.3 | +14.5 | +2.8% | 1,753,200 |
| 2014/04/30 | 535.3 | 538 | 510.3 | 515.8 | -22.5 | -4.2% | 2,858,000 |
| 2014/04/28 | 562.5 | 572.5 | 527.5 | 538.3 | -47.2 | -8.1% | 3,448,800 |
| 2014/04/25 | 575 | 591.3 | 574.8 | 585.5 | +5 | +0.9% | 1,190,800 |
| 2014/04/24 | 580 | 586.3 | 576.5 | 580.5 | -4.5 | -0.8% | 1,056,400 |
| 2014/04/23 | 579.5 | 588.5 | 575 | 585 | +7.7 | +1.3% | 1,011,600 |
| 2014/04/22 | 584.5 | 602.8 | 575.5 | 577.3 | +2.3 | +0.4% | 1,752,400 |
| 2014/04/21 | 573.3 | 584.3 | 567 | 575 | -5.5 | -0.9% | 2,439,600 |
| 2014/04/18 | 576 | 589.3 | 569 | 580.5 | +4.7 | +0.8% | 1,772,400 |
| 2014/04/17 | 571 | 599.5 | 562.8 | 575.8 | +7 | +1.2% | 3,738,000 |
| 2014/04/16 | 575 | 575 | 550.5 | 568.8 | -4.2 | -0.7% | 4,259,200 |
| 2014/04/15 | 582.8 | 584.8 | 569.5 | 573 | -10.8 | -1.8% | 2,098,800 |
| 2014/04/14 | 607.8 | 607.8 | 582.8 | 583.8 | -35.2 | -5.7% | 2,231,200 |
| 2014/04/11 | 624.3 | 627.5 | 607.8 | 619 | -13 | -2.1% | 1,243,200 |
| 2014/04/10 | 639.5 | 646.3 | 628.3 | 632 | +5 | +0.8% | 792,400 |
| 2014/04/09 | 633.8 | 653.3 | 625.5 | 627 | -12.8 | -2% | 1,323,600 |
| 2014/04/08 | 645.5 | 655 | 638 | 639.8 | -14.2 | -2.2% | 1,282,000 |
2551～
2600
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
