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 |
|---|---|---|---|---|---|---|---|
| 2011/10/21 | 93.8 | 94.4 | 90.4 | 92.8 | -0.6 | -0.6% | 448,000 |
| 2011/10/20 | 93 | 94.3 | 92.5 | 93.4 | -0.1 | -0.1% | 206,400 |
| 2011/10/19 | 93.6 | 94 | 92.1 | 93.5 | +0.2 | +0.2% | 200,000 |
| 2011/10/18 | 93.9 | 94.3 | 92.6 | 93.3 | -1.1 | -1.2% | 211,200 |
| 2011/10/17 | 96.4 | 96.5 | 93.9 | 94.4 | -0.5 | -0.5% | 243,200 |
| 2011/10/14 | 95 | 95.8 | 94.8 | 94.9 | -1.2 | -1.2% | 204,000 |
| 2011/10/13 | 97.6 | 98.1 | 96 | 96.1 | -0.9 | -0.9% | 284,800 |
| 2011/10/12 | 98.5 | 98.5 | 96.8 | 97 | -0.8 | -0.8% | 194,400 |
| 2011/10/11 | 97 | 98.6 | 96.5 | 97.8 | +2.7 | +2.8% | 353,600 |
| 2011/10/07 | 97 | 97.9 | 93.9 | 95.1 | -1.4 | -1.5% | 402,400 |
| 2011/10/06 | 95.5 | 97.1 | 95.5 | 96.5 | +3.9 | +4.2% | 397,600 |
| 2011/10/05 | 95.5 | 97.5 | 92.5 | 92.6 | -1 | -1.1% | 585,600 |
| 2011/10/04 | 91.1 | 94.1 | 89.9 | 93.6 | -1.3 | -1.4% | 383,200 |
| 2011/10/03 | 96.3 | 97.5 | 92 | 94.9 | -3.2 | -3.3% | 408,800 |
| 2011/09/30 | 99 | 99.1 | 96.9 | 98.1 | -0.8 | -0.8% | 648,800 |
| 2011/09/29 | 94.1 | 99.3 | 92.3 | 98.9 | +3.3 | +3.5% | 724,000 |
| 2011/09/28 | 92.5 | 96.1 | 90.6 | 95.6 | +7.3 | +8.3% | 888,800 |
| 2011/09/27 | 87.6 | 90.3 | 85.9 | 88.3 | +4.2 | +5% | 1,055,200 |
| 2011/09/26 | 88.3 | 89.3 | 84.1 | 84.1 | -6 | -6.7% | 1,295,200 |
| 2011/09/22 | 94.4 | 95.6 | 90.1 | 90.1 | -6 | -6.2% | 1,036,000 |
| 2011/09/21 | 100 | 100 | 94.8 | 96.1 | -3.8 | -3.8% | 836,800 |
| 2011/09/20 | 99.9 | 100.8 | 99 | 99.9 | -1.4 | -1.4% | 426,400 |
| 2011/09/16 | 98.5 | 102.3 | 98.5 | 101.3 | +3 | +3.1% | 708,800 |
| 2011/09/15 | 102.1 | 104.1 | 98.1 | 98.3 | -2.3 | -2.3% | 632,000 |
| 2011/09/14 | 106.3 | 106.9 | 99.9 | 100.6 | -5.4 | -5.1% | 880,000 |
| 2011/09/13 | 105.8 | 107.5 | 105 | 106 | +2.1 | +2% | 568,000 |
| 2011/09/12 | 105.6 | 107.4 | 103 | 103.9 | -3.9 | -3.6% | 654,400 |
| 2011/09/09 | 108.1 | 109.1 | 105.8 | 107.8 | +0.9 | +0.8% | 1,339,200 |
| 2011/09/08 | 107.5 | 108 | 105.4 | 106.9 | +1.4 | +1.3% | 658,400 |
| 2011/09/07 | 102.6 | 105.6 | 100 | 105.5 | +3.2 | +3.1% | 736,000 |
| 2011/09/06 | 104.1 | 104.8 | 102.1 | 102.3 | -3.3 | -3.1% | 668,000 |
| 2011/09/05 | 102.1 | 106.1 | 101.5 | 105.6 | +2.2 | +2.1% | 568,000 |
| 2011/09/02 | 102.1 | 104.4 | 101.3 | 103.4 | +0.3 | +0.3% | 273,600 |
| 2011/09/01 | 106 | 108.1 | 102.1 | 103.1 | -4.5 | -4.2% | 779,200 |
| 2011/08/31 | 110 | 110 | 105.8 | 107.6 | -2.7 | -2.4% | 834,400 |
| 2011/08/30 | 110.1 | 112.9 | 108.4 | 110.3 | +2 | +1.8% | 1,012,000 |
| 2011/08/29 | 101.3 | 109.1 | 101.3 | 108.3 | +10.4 | +10.6% | 1,683,200 |
| 2011/08/26 | 97.1 | 98.8 | 96.3 | 97.9 | -0.2 | -0.2% | 1,019,200 |
| 2011/08/25 | 96.4 | 100.6 | 93.9 | 98.1 | +2.8 | +2.9% | 1,600,800 |
| 2011/08/24 | 102.9 | 103.8 | 94.6 | 95.3 | -5.7 | -5.6% | 1,348,000 |
| 2011/08/23 | 102.5 | 102.8 | 96.6 | 101 | +0.7 | +0.7% | 2,032,000 |
| 2011/08/22 | 103.6 | 107.1 | 100.3 | 100.3 | -6.7 | -6.3% | 1,409,600 |
| 2011/08/19 | 106.6 | 108 | 105.4 | 107 | -3.4 | -3.1% | 1,345,600 |
| 2011/08/18 | 110.5 | 112.3 | 110.4 | 110.4 | -2 | -1.8% | 1,132,800 |
| 2011/08/17 | 113.9 | 114.6 | 109.5 | 112.4 | -1.7 | -1.5% | 992,800 |
| 2011/08/16 | 116.1 | 117.3 | 113.4 | 114.1 | -0.7 | -0.6% | 1,252,000 |
| 2011/08/15 | 113.6 | 116.3 | 112.6 | 114.8 | +1.2 | +1.1% | 1,010,400 |
| 2011/08/12 | 117.8 | 118.8 | 111.3 | 113.6 | -1.3 | -1.1% | 2,350,400 |
| 2011/08/11 | 110 | 117.1 | 106.5 | 114.9 | +5.1 | +4.6% | 2,307,200 |
| 2011/08/10 | 113.1 | 113.1 | 108.1 | 109.8 | +2.5 | +2.3% | 1,849,600 |
3301～
3350
件表示中 / 4494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 | 286,000円 | +13.9% | +15.3% | 1.08% | 46.92倍 | 13.71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 | 436,600円 | +6.0% | +1.4% | 0.78% | 28.97倍 | 4.55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 | 1,730,000円 | +7.2% | +1.2% | 0.88% | 21.25倍 | 2.08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 |
| ゼンショーＨＤ | 880,800円 | +11.8% | +20.8% | 0.79% | 38.07倍 | 7.34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 |
| 良品計画 | 491,000円 | +16.4% | +14.7% | 0.90% | 28.61倍 | 4.08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
