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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 570 | 572.5 | 550.6 | 567.5 | -6.3 | -1.1% | 2,016,800 |
| 2013/03/28 | 593.8 | 605 | 564.4 | 573.8 | -6.8 | -1.2% | 2,788,000 |
| 2013/03/27 | 561.9 | 588.1 | 555.6 | 580.6 | +26.8 | +4.8% | 2,651,200 |
| 2013/03/26 | 552.5 | 566.9 | 542.5 | 553.8 | -0.6 | -0.1% | 2,803,200 |
| 2013/03/25 | 587.5 | 590.6 | 541.3 | 554.4 | -9.4 | -1.7% | 5,016,000 |
| 2013/03/22 | 563.8 | 577.5 | 554.4 | 563.8 | +2.5 | +0.4% | 2,426,400 |
| 2013/03/21 | 570.6 | 576.3 | 541.3 | 561.3 | -14.3 | -2.5% | 5,883,200 |
| 2013/03/19 | 600 | 608.8 | 542.5 | 575.6 | -20.7 | -3.5% | 3,792,000 |
| 2013/03/18 | 620 | 626.3 | 591.3 | 596.3 | -32.5 | -5.2% | 2,842,400 |
| 2013/03/15 | 618.8 | 631.3 | 607.5 | 628.8 | +8.8 | +1.4% | 2,252,800 |
| 2013/03/14 | 603.1 | 620 | 596.3 | 620 | +18.7 | +3.1% | 2,043,200 |
| 2013/03/13 | 587.5 | 605.6 | 568.8 | 601.3 | +16.3 | +2.8% | 3,089,600 |
| 2013/03/12 | 525 | 594.4 | 525 | 585 | +61.9 | +11.8% | 6,648,800 |
| 2013/03/11 | 518.8 | 527.5 | 515.6 | 523.1 | +8.1 | +1.6% | 2,420,000 |
| 2013/03/08 | 515.6 | 520.6 | 506.3 | 515 | +0.6 | +0.1% | 2,706,400 |
| 2013/03/07 | 530 | 530.6 | 510 | 514.4 | -10 | -1.9% | 2,407,200 |
| 2013/03/06 | 520 | 532.5 | 513.1 | 524.4 | +9.4 | +1.8% | 1,789,600 |
| 2013/03/05 | 538.8 | 538.8 | 514.4 | 515 | -13.8 | -2.6% | 2,303,200 |
| 2013/03/04 | 525 | 535 | 522.5 | 528.8 | +5.7 | +1.1% | 1,768,800 |
| 2013/03/01 | 512.5 | 529.4 | 510 | 523.1 | +15.6 | +3.1% | 1,982,400 |
| 2013/02/28 | 506.3 | 510 | 495.6 | 507.5 | +7.5 | +1.5% | 2,301,600 |
| 2013/02/27 | 477.5 | 504.4 | 470.6 | 500 | +30 | +6.4% | 2,774,400 |
| 2013/02/26 | 461.3 | 477.5 | 460.6 | 470 | ±0 | ±0% | 993,600 |
| 2013/02/25 | 474.4 | 475 | 459.4 | 470 | +4.4 | +0.9% | 1,205,600 |
| 2013/02/22 | 462.5 | 476.9 | 456.9 | 465.6 | -1.3 | -0.3% | 1,606,400 |
| 2013/02/21 | 446.3 | 472.5 | 442.5 | 466.9 | +22.5 | +5.1% | 3,249,600 |
| 2013/02/20 | 436.9 | 447.5 | 430 | 444.4 | +15.6 | +3.6% | 2,264,000 |
| 2013/02/19 | 417.5 | 432.5 | 413.8 | 428.8 | +11.3 | +2.7% | 1,343,200 |
| 2013/02/18 | 407.5 | 422.5 | 407.5 | 417.5 | +3.7 | +0.9% | 1,522,400 |
| 2013/02/15 | 417.5 | 423.1 | 407.5 | 413.8 | -11.8 | -2.8% | 2,224,800 |
| 2013/02/14 | 424.4 | 434.4 | 419.4 | 425.6 | +5 | +1.2% | 1,924,000 |
| 2013/02/13 | 423.8 | 428.1 | 416.3 | 420.6 | -10 | -2.3% | 1,440,000 |
| 2013/02/12 | 439.4 | 443.8 | 428.1 | 430.6 | -7.5 | -1.7% | 1,272,000 |
| 2013/02/08 | 431.3 | 450 | 428.8 | 438.1 | +6.2 | +1.4% | 2,068,000 |
| 2013/02/07 | 431.3 | 434.4 | 422.5 | 431.9 | -5.6 | -1.3% | 1,948,000 |
| 2013/02/06 | 441.9 | 445.6 | 433.8 | 437.5 | ±0 | ±0% | 2,004,000 |
| 2013/02/05 | 428.1 | 448.1 | 424.4 | 437.5 | +10.6 | +2.5% | 2,142,400 |
| 2013/02/04 | 440.6 | 442.5 | 411.3 | 426.9 | -17.5 | -3.9% | 3,037,600 |
| 2013/02/01 | 415.6 | 451.3 | 415 | 444.4 | +23.8 | +5.7% | 4,142,400 |
| 2013/01/31 | 409.4 | 447.5 | 401.3 | 420.6 | +7.5 | +1.8% | 7,919,200 |
| 2013/01/30 | 365 | 413.1 | 363.1 | 413.1 | +62.6 | +17.9% | 11,826,400 |
| 2013/01/29 | 358.5 | 358.6 | 350.1 | 350.5 | -8.3 | -2.3% | 2,192,000 |
| 2013/01/28 | 357.4 | 367.5 | 355.6 | 358.8 | +3.3 | +0.9% | 1,974,400 |
| 2013/01/25 | 359.6 | 359.6 | 352 | 355.5 | +0.7 | +0.2% | 1,438,400 |
| 2013/01/24 | 352.3 | 360.8 | 348.9 | 354.8 | +2.8 | +0.8% | 1,798,400 |
| 2013/01/23 | 348.8 | 362.9 | 346.6 | 352 | +3.2 | +0.9% | 2,964,000 |
| 2013/01/22 | 355.5 | 355.9 | 347 | 348.8 | -3.5 | -1% | 1,265,600 |
| 2013/01/21 | 351.3 | 357.3 | 346.3 | 352.3 | +1.4 | +0.4% | 1,465,600 |
| 2013/01/18 | 356.3 | 357.3 | 347.8 | 350.9 | -2.6 | -0.7% | 1,340,000 |
| 2013/01/17 | 345.8 | 354.9 | 338.1 | 353.5 | +5.9 | +1.7% | 3,328,800 |
2851～
2900
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
