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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,935 | 1,963 | 1,931 | 1,961 | +10 | +0.5% | 1,362,400 |
2023/05/11 | 1,975 | 1,983 | 1,949 | 1,951 | -63 | -3.1% | 2,031,900 |
2023/05/10 | 2,024 | 2,046 | 2,005 | 2,014 | +17 | +0.9% | 1,577,200 |
2023/05/09 | 1,962 | 2,005 | 1,952 | 1,997 | +24 | +1.2% | 1,775,500 |
2023/05/08 | 2,005 | 2,010 | 1,965 | 1,973 | -27 | -1.4% | 1,611,700 |
2023/05/02 | 1,988 | 2,019 | 1,974 | 2,000 | +20 | +1% | 1,882,100 |
2023/05/01 | 2,027 | 2,052 | 1,957 | 1,980 | -68 | -3.3% | 2,745,200 |
2023/04/28 | 2,052 | 2,124 | 2,005 | 2,048 | +143 | +7.5% | 6,556,500 |
2023/04/27 | 1,889 | 1,910 | 1,873 | 1,905 | +4 | +0.2% | 1,812,900 |
2023/04/26 | 1,952 | 1,952 | 1,893 | 1,901 | -52 | -2.7% | 2,265,300 |
2023/04/25 | 1,958 | 1,980 | 1,944 | 1,953 | ±0 | ±0% | 1,900,900 |
2023/04/24 | 1,955 | 1,980 | 1,949 | 1,953 | +14 | +0.7% | 2,290,700 |
2023/04/21 | 1,914 | 1,952 | 1,905 | 1,939 | +54 | +2.9% | 3,127,800 |
2023/04/20 | 1,863 | 1,895 | 1,863 | 1,885 | +1 | +0.1% | 1,280,100 |
2023/04/19 | 1,870 | 1,888 | 1,864 | 1,884 | -3 | -0.2% | 2,078,600 |
2023/04/18 | 1,833 | 1,888 | 1,832 | 1,887 | +58 | +3.2% | 2,461,500 |
2023/04/17 | 1,816 | 1,831 | 1,808 | 1,829 | +18 | +1% | 1,726,200 |
2023/04/14 | 1,816 | 1,819 | 1,801 | 1,811 | +25 | +1.4% | 1,971,500 |
2023/04/13 | 1,740 | 1,789 | 1,736 | 1,786 | +30 | +1.7% | 1,823,700 |
2023/04/12 | 1,761 | 1,802 | 1,751 | 1,756 | +28 | +1.6% | 2,686,300 |
2023/04/11 | 1,690 | 1,744 | 1,685 | 1,728 | +66 | +4% | 2,879,100 |
2023/04/10 | 1,699 | 1,699 | 1,652 | 1,662 | -25 | -1.5% | 1,537,500 |
2023/04/07 | 1,693 | 1,704 | 1,671 | 1,687 | +18 | +1.1% | 1,782,000 |
2023/04/06 | 1,642 | 1,673 | 1,636 | 1,669 | +15 | +0.9% | 2,043,900 |
2023/04/05 | 1,671 | 1,675 | 1,647 | 1,654 | -29 | -1.7% | 1,691,900 |
2023/04/04 | 1,650 | 1,695 | 1,645 | 1,683 | +12 | +0.7% | 1,950,600 |
2023/04/03 | 1,661 | 1,701 | 1,661 | 1,671 | +14 | +0.8% | 1,685,000 |
2023/03/31 | 1,659 | 1,673 | 1,653 | 1,657 | -4 | -0.2% | 1,217,800 |
2023/03/30 | 1,712 | 1,716 | 1,645 | 1,661 | -27 | -1.6% | 1,251,500 |
2023/03/29 | 1,660 | 1,688 | 1,651 | 1,688 | +26 | +1.6% | 1,443,000 |
2023/03/28 | 1,665 | 1,676 | 1,639 | 1,662 | -5 | -0.3% | 1,247,300 |
2023/03/27 | 1,680 | 1,690 | 1,652 | 1,667 | -9 | -0.5% | 937,700 |
2023/03/24 | 1,682 | 1,690 | 1,663 | 1,676 | +3 | +0.2% | 1,025,600 |
2023/03/23 | 1,660 | 1,680 | 1,638 | 1,673 | -2 | -0.1% | 1,294,000 |
2023/03/22 | 1,674 | 1,685 | 1,660 | 1,675 | +39 | +2.4% | 1,189,000 |
2023/03/20 | 1,680 | 1,704 | 1,631 | 1,636 | -44 | -2.6% | 1,593,600 |
2023/03/17 | 1,629 | 1,694 | 1,626 | 1,680 | +61 | +3.8% | 2,671,300 |
2023/03/16 | 1,601 | 1,629 | 1,598 | 1,619 | -13 | -0.8% | 2,151,300 |
2023/03/15 | 1,670 | 1,673 | 1,624 | 1,632 | -41 | -2.5% | 2,699,600 |
2023/03/14 | 1,721 | 1,725 | 1,665 | 1,673 | -72 | -4.1% | 3,076,000 |
2023/03/13 | 1,750 | 1,762 | 1,706 | 1,745 | -75 | -4.1% | 4,180,800 |
2023/03/10 | 1,866 | 1,881 | 1,808 | 1,820 | -80 | -4.2% | 3,333,400 |
2023/03/09 | 1,885 | 1,900 | 1,871 | 1,900 | +35 | +1.9% | 1,509,400 |
2023/03/08 | 1,870 | 1,878 | 1,858 | 1,865 | -8 | -0.4% | 1,458,200 |
2023/03/07 | 1,859 | 1,880 | 1,851 | 1,873 | +17 | +0.9% | 927,300 |
2023/03/06 | 1,882 | 1,883 | 1,848 | 1,856 | -10 | -0.5% | 950,800 |
2023/03/03 | 1,875 | 1,879 | 1,853 | 1,866 | +24 | +1.3% | 1,073,300 |
2023/03/02 | 1,840 | 1,858 | 1,832 | 1,842 | -6 | -0.3% | 941,200 |
2023/03/01 | 1,858 | 1,863 | 1,826 | 1,848 | -4 | -0.2% | 1,328,700 |
2023/02/28 | 1,841 | 1,867 | 1,841 | 1,852 | +10 | +0.5% | 1,359,200 |
251~
300
件表示中 / 4269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 | 166,800円 | +12.7% | +13.6% | 1.14% | 33.03倍 | 9.59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 |
マツキヨココカラ | 234,300円 | +2.7% | +1.2% | 1.79% | 18.60倍 | 1.90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 |
マクドナルド | 661,000円 | +6.3% | +9.2% | 0.64% | 32.55倍 | 3.88倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。FC店比率は約7割 |
ABC マート | 308,700円 | +6.3% | +3.2% | 2.14% | 18.97倍 | 2.25倍 |
|
靴小売り最大手。「ABCマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
良品計画 | 236,000円 | +10.1% | +27.2% | 1.69% | 18.92倍 | 2.21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 |
市場注目の銘柄
チャート関連のコラム