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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,529 | 1,557 | 1,503.5 | 1,547.5 | +34 | +2.2% | 2,215,600 |
| 2024/01/11 | 1,561 | 1,561 | 1,501.5 | 1,513.5 | -67.5 | -4.3% | 4,447,300 |
| 2024/01/10 | 1,561 | 1,599.5 | 1,560.5 | 1,581 | -3.5 | -0.2% | 1,575,200 |
| 2024/01/09 | 1,600 | 1,633 | 1,575.5 | 1,584.5 | +27 | +1.7% | 3,035,000 |
| 2024/01/05 | 1,561 | 1,568.5 | 1,546.5 | 1,557.5 | +7.5 | +0.5% | 1,563,000 |
| 2024/01/04 | 1,511 | 1,552 | 1,493.5 | 1,550 | +10.5 | +0.7% | 2,007,500 |
| 2023/12/29 | 1,523 | 1,542 | 1,519 | 1,539.5 | -8.5 | -0.5% | 1,216,500 |
| 2023/12/28 | 1,530 | 1,551.5 | 1,514 | 1,548 | ±0 | ±0% | 960,400 |
| 2023/12/27 | 1,519 | 1,551 | 1,518.5 | 1,548 | +33 | +2.2% | 1,453,100 |
| 2023/12/26 | 1,506 | 1,521 | 1,502 | 1,515 | +8.5 | +0.6% | 827,700 |
| 2023/12/25 | 1,530 | 1,533 | 1,497.5 | 1,506.5 | -5.5 | -0.4% | 776,900 |
| 2023/12/22 | 1,502 | 1,534 | 1,494 | 1,512 | -3 | -0.2% | 1,436,900 |
| 2023/12/21 | 1,502.5 | 1,519.5 | 1,492.5 | 1,515 | -27.5 | -1.8% | 1,823,900 |
| 2023/12/20 | 1,551 | 1,576.5 | 1,540 | 1,542.5 | -17.5 | -1.1% | 1,836,300 |
| 2023/12/19 | 1,502 | 1,561.5 | 1,477 | 1,560 | -14 | -0.9% | 2,421,900 |
| 2023/12/18 | 1,566.5 | 1,586.5 | 1,558.5 | 1,574 | +17.5 | +1.1% | 3,246,200 |
| 2023/12/15 | 1,510.5 | 1,562.5 | 1,510 | 1,556.5 | +73 | +4.9% | 3,852,400 |
| 2023/12/14 | 1,457.5 | 1,487.5 | 1,451.5 | 1,483.5 | +55 | +3.9% | 2,564,600 |
| 2023/12/13 | 1,450 | 1,457.5 | 1,407.5 | 1,428.5 | -38.5 | -2.6% | 2,268,900 |
| 2023/12/12 | 1,465.5 | 1,479.5 | 1,447 | 1,467 | +2 | +0.1% | 1,799,500 |
| 2023/12/11 | 1,448.5 | 1,470 | 1,439.5 | 1,465 | +31.5 | +2.2% | 1,429,100 |
| 2023/12/08 | 1,428 | 1,452 | 1,425 | 1,433.5 | +15.5 | +1.1% | 2,462,700 |
| 2023/12/07 | 1,449.5 | 1,454.5 | 1,418 | 1,418 | -51 | -3.5% | 2,194,000 |
| 2023/12/06 | 1,444.5 | 1,474 | 1,437.5 | 1,469 | +29 | +2% | 2,106,100 |
| 2023/12/05 | 1,460 | 1,486.5 | 1,435.5 | 1,440 | -39.5 | -2.7% | 1,989,800 |
| 2023/12/04 | 1,485 | 1,503 | 1,462.5 | 1,479.5 | -12 | -0.8% | 1,538,000 |
| 2023/12/01 | 1,518 | 1,518 | 1,480 | 1,491.5 | -1.5 | -0.1% | 2,296,600 |
| 2023/11/30 | 1,500 | 1,503.5 | 1,469 | 1,493 | -4 | -0.3% | 2,809,000 |
| 2023/11/29 | 1,478.5 | 1,531 | 1,474 | 1,497 | +35 | +2.4% | 2,073,300 |
| 2023/11/28 | 1,472 | 1,472.5 | 1,452 | 1,462 | -14 | -0.9% | 1,079,600 |
| 2023/11/27 | 1,486.5 | 1,507 | 1,467.5 | 1,476 | -8 | -0.5% | 1,090,700 |
| 2023/11/24 | 1,495 | 1,495.5 | 1,471.5 | 1,484 | +2.5 | +0.2% | 1,594,400 |
| 2023/11/22 | 1,501 | 1,512 | 1,475 | 1,481.5 | -26.5 | -1.8% | 2,093,900 |
| 2023/11/21 | 1,469.5 | 1,512.5 | 1,428 | 1,508 | +35 | +2.4% | 2,813,200 |
| 2023/11/20 | 1,476 | 1,480 | 1,456 | 1,473 | +3 | +0.2% | 2,016,000 |
| 2023/11/17 | 1,481 | 1,482 | 1,444.5 | 1,470 | -44 | -2.9% | 3,263,000 |
| 2023/11/16 | 1,550 | 1,550 | 1,489.5 | 1,514 | -39.5 | -2.5% | 2,413,000 |
| 2023/11/15 | 1,528 | 1,555.5 | 1,505 | 1,553.5 | +74 | +5% | 4,312,000 |
| 2023/11/14 | 1,450 | 1,484 | 1,440 | 1,479.5 | +38.5 | +2.7% | 3,206,000 |
| 2023/11/13 | 1,421.5 | 1,449.5 | 1,407.5 | 1,441 | +8.5 | +0.6% | 2,646,600 |
| 2023/11/10 | 1,413 | 1,441 | 1,403.5 | 1,432.5 | -40.5 | -2.7% | 3,051,500 |
| 2023/11/09 | 1,453 | 1,485 | 1,452.5 | 1,473 | +21.5 | +1.5% | 3,874,300 |
| 2023/11/08 | 1,416 | 1,458.5 | 1,415 | 1,451.5 | +71.5 | +5.2% | 6,379,500 |
| 2023/11/07 | 1,439 | 1,439 | 1,351.5 | 1,380 | -75 | -5.2% | 10,042,800 |
| 2023/11/06 | 1,398 | 1,458 | 1,383 | 1,455 | +187 | +14.7% | 9,556,800 |
| 2023/11/02 | 1,220 | 1,268.5 | 1,213.5 | 1,268 | +60.5 | +5% | 3,245,100 |
| 2023/11/01 | 1,209.5 | 1,216.5 | 1,191.5 | 1,207.5 | +7 | +0.6% | 2,307,900 |
| 2023/10/31 | 1,179.5 | 1,209 | 1,146.5 | 1,200.5 | +27.5 | +2.3% | 3,589,200 |
| 2023/10/30 | 1,214 | 1,214 | 1,166 | 1,173 | -40 | -3.3% | 2,836,900 |
| 2023/10/27 | 1,244 | 1,245 | 1,180.5 | 1,213 | +9 | +0.7% | 3,723,100 |
301～
350
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
