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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 356.3 | 357 | 345.1 | 347.6 | -5.4 | -1.5% | 1,809,600 |
| 2013/01/15 | 351.6 | 360.6 | 351 | 353 | +1 | +0.3% | 2,481,600 |
| 2013/01/11 | 365.8 | 366.8 | 348.6 | 352 | -15.6 | -4.2% | 4,220,800 |
| 2013/01/10 | 368.8 | 373.4 | 365.1 | 367.6 | -3.2 | -0.9% | 1,032,800 |
| 2013/01/09 | 369.4 | 374.8 | 365.1 | 370.8 | -3 | -0.8% | 1,736,000 |
| 2013/01/08 | 381.3 | 385 | 366.1 | 373.8 | -10 | -2.6% | 3,825,600 |
| 2013/01/07 | 352.5 | 390 | 350 | 383.8 | +33.4 | +9.5% | 5,382,400 |
| 2013/01/04 | 352.9 | 355.5 | 342.1 | 350.4 | +3.1 | +0.9% | 3,976,800 |
| 2012/12/28 | 344.5 | 349.8 | 340 | 347.3 | +2.9 | +0.8% | 1,539,200 |
| 2012/12/27 | 350 | 350.9 | 339 | 344.4 | -5.7 | -1.6% | 2,072,800 |
| 2012/12/26 | 350 | 357.4 | 345.1 | 350.1 | -4.2 | -1.2% | 1,792,000 |
| 2012/12/25 | 347.4 | 359.8 | 345.6 | 354.3 | +12.8 | +3.7% | 2,248,800 |
| 2012/12/21 | 356.3 | 359 | 340.4 | 341.5 | -18 | -5% | 4,044,800 |
| 2012/12/20 | 351.3 | 365.5 | 349.8 | 359.5 | +0.2 | +0.1% | 3,751,200 |
| 2012/12/19 | 358 | 366.1 | 353.8 | 359.3 | +6.5 | +1.8% | 4,451,200 |
| 2012/12/18 | 334 | 356.8 | 334 | 352.8 | +22 | +6.7% | 5,380,800 |
| 2012/12/17 | 316.3 | 334.4 | 316.1 | 330.8 | +17.4 | +5.6% | 4,352,000 |
| 2012/12/14 | 305.9 | 314.5 | 304.8 | 313.4 | +10.3 | +3.4% | 2,840,800 |
| 2012/12/13 | 293.9 | 306 | 289.8 | 303.1 | +10.8 | +3.7% | 3,516,000 |
| 2012/12/12 | 305 | 306.1 | 289.5 | 292.3 | -11 | -3.6% | 3,458,400 |
| 2012/12/11 | 309.9 | 309.9 | 298.1 | 303.3 | -9.1 | -2.9% | 2,703,200 |
| 2012/12/10 | 315.9 | 319.9 | 310.6 | 312.4 | +2.8 | +0.9% | 2,516,000 |
| 2012/12/07 | 316 | 317.8 | 309.1 | 309.6 | -3.7 | -1.2% | 1,522,400 |
| 2012/12/06 | 317.8 | 319.1 | 310.1 | 313.3 | -2.5 | -0.8% | 2,341,600 |
| 2012/12/05 | 309.8 | 317.4 | 307.9 | 315.8 | +2.9 | +0.9% | 2,047,200 |
| 2012/12/04 | 305.8 | 317.1 | 301.9 | 312.9 | +10 | +3.3% | 2,768,000 |
| 2012/12/03 | 295.5 | 305.9 | 295.3 | 302.9 | +2.3 | +0.8% | 2,200,800 |
| 2012/11/30 | 294.4 | 301.3 | 285.1 | 300.6 | +6.7 | +2.3% | 3,700,000 |
| 2012/11/29 | 282.9 | 295 | 282 | 293.9 | +13.4 | +4.8% | 4,076,000 |
| 2012/11/28 | 275 | 281.9 | 272.9 | 280.5 | +8.4 | +3.1% | 2,350,400 |
| 2012/11/27 | 271.9 | 274.4 | 267.3 | 272.1 | +3 | +1.1% | 1,453,600 |
| 2012/11/26 | 280.6 | 280.6 | 267 | 269.1 | -8.5 | -3.1% | 1,944,800 |
| 2012/11/22 | 285 | 285 | 273.4 | 277.6 | -4.5 | -1.6% | 1,421,600 |
| 2012/11/21 | 275 | 282.9 | 274.9 | 282.1 | +9.8 | +3.6% | 3,527,200 |
| 2012/11/20 | 265 | 273.3 | 263.9 | 272.3 | +10.8 | +4.1% | 1,542,400 |
| 2012/11/19 | 264.6 | 266.6 | 258.9 | 261.5 | -1.6 | -0.6% | 1,310,400 |
| 2012/11/16 | 266.3 | 266.9 | 260.3 | 263.1 | -0.3 | -0.1% | 1,132,800 |
| 2012/11/15 | 263.8 | 267.8 | 261.5 | 263.4 | -0.4 | -0.2% | 1,179,200 |
| 2012/11/14 | 268.8 | 272.4 | 261.1 | 263.8 | -2 | -0.8% | 1,347,200 |
| 2012/11/13 | 267 | 274.1 | 262.9 | 265.8 | +2.9 | +1.1% | 2,635,200 |
| 2012/11/12 | 258.6 | 265.5 | 258.4 | 262.9 | +3 | +1.2% | 1,263,200 |
| 2012/11/09 | 264.4 | 264.4 | 258.6 | 259.9 | -4.5 | -1.7% | 1,314,400 |
| 2012/11/08 | 266.8 | 268.6 | 263.4 | 264.4 | -1.7 | -0.6% | 1,033,600 |
| 2012/11/07 | 272.4 | 273.3 | 266 | 266.1 | -6.5 | -2.4% | 1,582,400 |
| 2012/11/06 | 274 | 275 | 265.3 | 272.6 | -0.3 | -0.1% | 1,647,200 |
| 2012/11/05 | 275 | 277.8 | 271.4 | 272.9 | -7 | -2.5% | 1,539,200 |
| 2012/11/02 | 261.4 | 280.8 | 261.4 | 279.9 | +18.6 | +7.1% | 4,740,800 |
| 2012/11/01 | 259.6 | 266.3 | 256.3 | 261.3 | -0.8 | -0.3% | 1,581,600 |
| 2012/10/31 | 268.8 | 268.8 | 258.1 | 262.1 | -8 | -3% | 4,740,000 |
| 2012/10/30 | 262.4 | 273.5 | 251.4 | 270.1 | +4 | +1.5% | 6,277,600 |
2901～
2950
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
