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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,800 | 1,822 | 1,786 | 1,792.5 | -7.5 | -0.4% | 2,458,900 |
| 2024/03/26 | 1,780 | 1,823 | 1,776.5 | 1,800 | +46.5 | +2.7% | 2,487,400 |
| 2024/03/25 | 1,800 | 1,809 | 1,753.5 | 1,753.5 | -39 | -2.2% | 2,295,600 |
| 2024/03/22 | 1,823 | 1,831.5 | 1,768 | 1,792.5 | -30.5 | -1.7% | 2,984,600 |
| 2024/03/21 | 1,780.5 | 1,823 | 1,759.5 | 1,823 | +77 | +4.4% | 4,376,900 |
| 2024/03/19 | 1,714 | 1,749.5 | 1,702.5 | 1,746 | +48.5 | +2.9% | 4,148,400 |
| 2024/03/18 | 1,610 | 1,698 | 1,609 | 1,697.5 | +94 | +5.9% | 4,660,700 |
| 2024/03/15 | 1,591 | 1,608 | 1,573.5 | 1,603.5 | +12.5 | +0.8% | 2,895,500 |
| 2024/03/14 | 1,572 | 1,604.5 | 1,544 | 1,591 | +27.5 | +1.8% | 3,010,100 |
| 2024/03/13 | 1,563 | 1,582 | 1,546.5 | 1,563.5 | +0.5 | ±0% | 3,947,900 |
| 2024/03/12 | 1,495 | 1,565.5 | 1,441 | 1,563 | +77.5 | +5.2% | 4,396,100 |
| 2024/03/11 | 1,450 | 1,490.5 | 1,445 | 1,485.5 | +29 | +2% | 2,276,600 |
| 2024/03/08 | 1,434.5 | 1,466 | 1,422 | 1,456.5 | +9 | +0.6% | 1,680,600 |
| 2024/03/07 | 1,440 | 1,451.5 | 1,424 | 1,447.5 | +5 | +0.3% | 1,558,900 |
| 2024/03/06 | 1,414 | 1,478.5 | 1,410 | 1,442.5 | +28.5 | +2% | 2,822,200 |
| 2024/03/05 | 1,448 | 1,453 | 1,405 | 1,414 | -38.5 | -2.7% | 2,701,800 |
| 2024/03/04 | 1,450 | 1,486.5 | 1,446.5 | 1,452.5 | +26.5 | +1.9% | 2,768,400 |
| 2024/03/01 | 1,431.5 | 1,439.5 | 1,419 | 1,426 | -6.5 | -0.5% | 1,371,100 |
| 2024/02/29 | 1,440.5 | 1,447 | 1,416.5 | 1,432.5 | -15 | -1% | 2,834,500 |
| 2024/02/28 | 1,483.5 | 1,496.5 | 1,443.5 | 1,447.5 | -76 | -5% | 3,977,900 |
| 2024/02/27 | 1,534 | 1,542 | 1,510.5 | 1,523.5 | -1.5 | -0.1% | 1,483,900 |
| 2024/02/26 | 1,507.5 | 1,548 | 1,491 | 1,525 | +31.5 | +2.1% | 3,906,900 |
| 2024/02/22 | 1,525 | 1,529.5 | 1,493.5 | 1,493.5 | -36 | -2.4% | 2,560,900 |
| 2024/02/21 | 1,520 | 1,535.5 | 1,494 | 1,529.5 | -10.5 | -0.7% | 3,079,100 |
| 2024/02/20 | 1,573 | 1,573 | 1,514.5 | 1,540 | -24 | -1.5% | 2,764,000 |
| 2024/02/19 | 1,554 | 1,581 | 1,539 | 1,564 | +22 | +1.4% | 4,620,600 |
| 2024/02/16 | 1,497.5 | 1,543 | 1,482.5 | 1,542 | +59 | +4% | 3,357,800 |
| 2024/02/15 | 1,439 | 1,483 | 1,434 | 1,483 | +68.5 | +4.8% | 3,438,900 |
| 2024/02/14 | 1,399 | 1,422.5 | 1,389 | 1,414.5 | +37 | +2.7% | 3,099,900 |
| 2024/02/13 | 1,373 | 1,399 | 1,355 | 1,377.5 | +4.5 | +0.3% | 3,108,900 |
| 2024/02/09 | 1,394 | 1,408.5 | 1,370 | 1,373 | -14.5 | -1% | 2,341,900 |
| 2024/02/08 | 1,381.5 | 1,402 | 1,371.5 | 1,387.5 | +6 | +0.4% | 1,992,500 |
| 2024/02/07 | 1,386.5 | 1,398.5 | 1,368 | 1,381.5 | +21.5 | +1.6% | 2,647,000 |
| 2024/02/06 | 1,417.5 | 1,422.5 | 1,353 | 1,360 | -83 | -5.8% | 5,795,000 |
| 2024/02/05 | 1,460 | 1,516.5 | 1,427 | 1,443 | +21.5 | +1.5% | 6,806,200 |
| 2024/02/02 | 1,411 | 1,446 | 1,400 | 1,421.5 | +22 | +1.6% | 3,474,600 |
| 2024/02/01 | 1,375.5 | 1,402.5 | 1,364.5 | 1,399.5 | -1 | -0.1% | 2,276,400 |
| 2024/01/31 | 1,400 | 1,409.5 | 1,381 | 1,400.5 | -27.5 | -1.9% | 3,402,300 |
| 2024/01/30 | 1,443 | 1,449 | 1,415.5 | 1,428 | -4.5 | -0.3% | 1,675,000 |
| 2024/01/29 | 1,422 | 1,435 | 1,410 | 1,432.5 | -7 | -0.5% | 1,576,000 |
| 2024/01/26 | 1,444 | 1,452.5 | 1,428 | 1,439.5 | -4.5 | -0.3% | 1,468,500 |
| 2024/01/25 | 1,440 | 1,467 | 1,423.5 | 1,444 | -14.5 | -1% | 1,818,500 |
| 2024/01/24 | 1,461 | 1,478 | 1,456 | 1,458.5 | -6 | -0.4% | 1,652,000 |
| 2024/01/23 | 1,459 | 1,476.5 | 1,448 | 1,464.5 | +18.5 | +1.3% | 1,477,000 |
| 2024/01/22 | 1,416.5 | 1,449.5 | 1,416.5 | 1,446 | +18 | +1.3% | 2,096,800 |
| 2024/01/19 | 1,433 | 1,456 | 1,420.5 | 1,428 | +14.5 | +1% | 1,707,100 |
| 2024/01/18 | 1,401 | 1,421.5 | 1,387 | 1,413.5 | -4 | -0.3% | 2,393,800 |
| 2024/01/17 | 1,435 | 1,447.5 | 1,413.5 | 1,417.5 | -26.5 | -1.8% | 2,874,300 |
| 2024/01/16 | 1,510.5 | 1,518.5 | 1,438.5 | 1,444 | -63 | -4.2% | 3,762,700 |
| 2024/01/15 | 1,523 | 1,525 | 1,482 | 1,507 | -40.5 | -2.6% | 1,944,300 |
251～
300
件表示中 / 4484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 | 270,500円 | +13.9% | +15.3% | 1.15% | 44.38倍 | 12.97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 |
| パンパシＨＤ | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＺＯＺＯ | 147,800円 | +8.8% | +7.4% | 2.41% | 29.13倍 | 14.70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 |
| ゼンショーＨＤ | 769,700円 | +11.8% | +20.8% | 0.91% | 33.27倍 | 6.42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 |
市場注目の銘柄
チャート関連のコラム
