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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 142.5 | 147 | 141.9 | 146 | -0.1 | -0.1% | 820,000 |
| 2012/03/22 | 146.9 | 147.9 | 142.5 | 146.1 | -0.4 | -0.3% | 1,327,200 |
| 2012/03/21 | 146.5 | 147.8 | 145.3 | 146.5 | -2 | -1.3% | 970,400 |
| 2012/03/19 | 142.9 | 150 | 141.5 | 148.5 | +2.1 | +1.4% | 1,815,200 |
| 2012/03/16 | 139.4 | 148.3 | 137.5 | 146.4 | +8.9 | +6.5% | 2,482,400 |
| 2012/03/15 | 134.3 | 139.8 | 134.3 | 137.5 | +3.6 | +2.7% | 1,770,400 |
| 2012/03/14 | 133.8 | 134.8 | 131.5 | 133.9 | +2.1 | +1.6% | 1,183,200 |
| 2012/03/13 | 124.9 | 134.4 | 124.6 | 131.8 | +8.2 | +6.6% | 2,823,200 |
| 2012/03/12 | 123.9 | 124.6 | 123.6 | 123.6 | -1.7 | -1.4% | 630,400 |
| 2012/03/09 | 124 | 125.3 | 123.4 | 125.3 | +0.2 | +0.2% | 944,000 |
| 2012/03/08 | 125.3 | 125.6 | 124.4 | 125.1 | +0.8 | +0.6% | 372,800 |
| 2012/03/07 | 123.8 | 125.1 | 122.8 | 124.3 | -1.6 | -1.3% | 472,800 |
| 2012/03/06 | 122.5 | 126.5 | 122.5 | 125.9 | +4.6 | +3.8% | 1,271,200 |
| 2012/03/05 | 122.9 | 123.5 | 120.8 | 121.3 | -1.7 | -1.4% | 676,000 |
| 2012/03/02 | 125.6 | 125.6 | 122.6 | 123 | -1.8 | -1.4% | 480,800 |
| 2012/03/01 | 125.1 | 125.5 | 123.3 | 124.8 | -1 | -0.8% | 596,000 |
| 2012/02/29 | 125.1 | 127.6 | 125.1 | 125.8 | +2.2 | +1.8% | 1,115,200 |
| 2012/02/28 | 123 | 123.6 | 119.6 | 123.6 | -1.3 | -1% | 934,400 |
| 2012/02/27 | 126.8 | 127.3 | 123.5 | 124.9 | ±0 | ±0% | 843,200 |
| 2012/02/24 | 123.1 | 127 | 123.1 | 124.9 | +0.8 | +0.6% | 1,080,000 |
| 2012/02/23 | 126.8 | 126.9 | 123 | 124.1 | -2.7 | -2.1% | 957,600 |
| 2012/02/22 | 120.1 | 129.5 | 120.1 | 126.8 | +6.8 | +5.7% | 2,208,800 |
| 2012/02/21 | 113.9 | 122.5 | 113.9 | 120 | +6.1 | +5.4% | 1,427,200 |
| 2012/02/20 | 118.9 | 118.9 | 113.8 | 113.9 | -4.9 | -4.1% | 1,368,800 |
| 2012/02/17 | 121.1 | 121.1 | 117.4 | 118.8 | -0.8 | -0.7% | 496,000 |
| 2012/02/16 | 121.9 | 122 | 119.1 | 119.6 | -2.2 | -1.8% | 625,600 |
| 2012/02/15 | 123.9 | 123.9 | 120.9 | 121.8 | -1.2 | -1% | 615,200 |
| 2012/02/14 | 122.5 | 123.6 | 122.1 | 123 | +0.2 | +0.2% | 333,600 |
| 2012/02/13 | 121 | 123.8 | 120.9 | 122.8 | +1.5 | +1.2% | 386,400 |
| 2012/02/10 | 125 | 125.5 | 120.1 | 121.3 | -3.3 | -2.6% | 768,800 |
| 2012/02/09 | 123 | 127.4 | 122.6 | 124.6 | +0.7 | +0.6% | 950,400 |
| 2012/02/08 | 124 | 124.9 | 122.3 | 123.9 | -2.2 | -1.7% | 1,316,000 |
| 2012/02/07 | 126.3 | 129 | 122.8 | 126.1 | +2.7 | +2.2% | 1,789,600 |
| 2012/02/06 | 115.8 | 124.8 | 115.6 | 123.4 | +9.4 | +8.2% | 2,952,800 |
| 2012/02/03 | 116 | 118.1 | 113.4 | 114 | +0.6 | +0.5% | 1,134,400 |
| 2012/02/02 | 115.3 | 116.5 | 112.3 | 113.4 | -3.7 | -3.2% | 1,580,000 |
| 2012/02/01 | 111.3 | 118.4 | 109.9 | 117.1 | +6.5 | +5.9% | 2,180,000 |
| 2012/01/31 | 112.5 | 113.4 | 108.9 | 110.6 | -6.4 | -5.5% | 2,028,000 |
| 2012/01/30 | 104.4 | 120.1 | 104.4 | 117 | +15.6 | +15.4% | 7,102,400 |
| 2012/01/27 | 99.4 | 101.5 | 96.9 | 101.4 | +1.6 | +1.6% | 1,570,400 |
| 2012/01/26 | 101.1 | 101.1 | 98.3 | 99.8 | -1 | -1% | 1,039,200 |
| 2012/01/25 | 101 | 101.8 | 99.5 | 100.8 | +1 | +1% | 580,000 |
| 2012/01/24 | 101.3 | 101.4 | 99.5 | 99.8 | -1.3 | -1.3% | 791,200 |
| 2012/01/23 | 100.3 | 101.6 | 100 | 101.1 | +1.5 | +1.5% | 1,348,800 |
| 2012/01/20 | 99.5 | 101 | 99.5 | 99.6 | +0.3 | +0.3% | 749,600 |
| 2012/01/19 | 104.9 | 105.3 | 99.3 | 99.3 | -6.3 | -6% | 2,976,000 |
| 2012/01/18 | 105.5 | 107.6 | 104.5 | 105.6 | +0.5 | +0.5% | 1,181,600 |
| 2012/01/17 | 103.6 | 106 | 103.3 | 105.1 | +2.7 | +2.6% | 824,000 |
| 2012/01/16 | 100 | 102.6 | 99.6 | 102.4 | +1.8 | +1.8% | 720,800 |
| 2012/01/13 | 101.8 | 102.1 | 99.4 | 100.6 | -0.5 | -0.5% | 737,600 |
3101～
3150
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
