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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 48.4 | 48.7 | 45.6 | 46.4 | -2.2 | -4.5% | 598,400 |
| 2010/07/30 | 49.7 | 49.8 | 48.3 | 48.6 | +0.2 | +0.4% | 633,600 |
| 2010/07/29 | 47.5 | 48.9 | 47.5 | 48.4 | +1.5 | +3.2% | 950,400 |
| 2010/07/28 | 46.9 | 47 | 45.6 | 46.9 | +0.7 | +1.5% | 508,800 |
| 2010/07/27 | 46.8 | 47.1 | 45.4 | 46.2 | -0.7 | -1.5% | 281,600 |
| 2010/07/26 | 45.8 | 46.9 | 45 | 46.9 | +1.8 | +4% | 166,400 |
| 2010/07/23 | 44.1 | 45.1 | 44.1 | 45.1 | +1.8 | +4.2% | 70,400 |
| 2010/07/22 | 43.2 | 43.5 | 43.2 | 43.3 | +0.2 | +0.5% | 60,800 |
| 2010/07/21 | 43.8 | 44.2 | 43.1 | 43.1 | -1.3 | -2.9% | 438,400 |
| 2010/07/20 | 45.6 | 45.6 | 44.4 | 44.4 | -0.4 | -0.9% | 134,400 |
| 2010/07/16 | 46.4 | 46.4 | 44.1 | 44.8 | -1.7 | -3.7% | 169,600 |
| 2010/07/15 | 47.5 | 47.5 | 45.7 | 46.5 | -0.1 | -0.2% | 252,800 |
| 2010/07/14 | 46.7 | 46.9 | 46.6 | 46.6 | +0.4 | +0.9% | 134,400 |
| 2010/07/13 | 45.6 | 46.4 | 45.4 | 46.2 | +1.5 | +3.4% | 355,200 |
| 2010/07/12 | 44.1 | 44.7 | 43.9 | 44.7 | +0.7 | +1.6% | 230,400 |
| 2010/07/09 | 44.7 | 44.7 | 43.8 | 44 | +0.2 | +0.5% | 124,800 |
| 2010/07/08 | 44.6 | 44.9 | 43.8 | 43.8 | +0.1 | +0.2% | 275,200 |
| 2010/07/07 | 44.1 | 44.1 | 43.3 | 43.7 | -0.4 | -0.9% | 240,000 |
| 2010/07/06 | 43.8 | 44.1 | 43.8 | 44.1 | +0.3 | +0.7% | 156,800 |
| 2010/07/05 | 44.7 | 44.7 | 43.5 | 43.8 | -0.9 | -2% | 265,600 |
| 2010/07/02 | 43.1 | 44.7 | 43 | 44.7 | +1.6 | +3.7% | 102,400 |
| 2010/07/01 | 43 | 43.8 | 43 | 43.1 | ±0 | ±0% | 89,600 |
| 2010/06/30 | 43.1 | 43.8 | 42.5 | 43.1 | -0.8 | -1.8% | 147,200 |
| 2010/06/29 | 43.1 | 44.5 | 43.1 | 43.9 | +0.8 | +1.9% | 150,400 |
| 2010/06/28 | 44.4 | 45.4 | 42.2 | 43.1 | -2.3 | -5.1% | 320,000 |
| 2010/06/25 | 46.6 | 46.6 | 45.3 | 45.4 | -1.4 | -3% | 224,000 |
| 2010/06/24 | 47.1 | 47.1 | 46.6 | 46.8 | -1 | -2.1% | 310,400 |
| 2010/06/23 | 47.2 | 47.8 | 46.7 | 47.8 | +0.3 | +0.6% | 230,400 |
| 2010/06/22 | 47.8 | 47.9 | 47.5 | 47.5 | -0.2 | -0.4% | 137,600 |
| 2010/06/21 | 48.4 | 49 | 47.7 | 47.7 | -0.8 | -1.6% | 169,600 |
| 2010/06/18 | 49.4 | 49.5 | 48.5 | 48.5 | -1.3 | -2.6% | 227,200 |
| 2010/06/17 | 50.3 | 50.3 | 49.4 | 49.8 | ±0 | ±0% | 182,400 |
| 2010/06/16 | 50.9 | 50.9 | 49.8 | 49.8 | +0.1 | +0.2% | 339,200 |
| 2010/06/15 | 50 | 50.2 | 49.7 | 49.7 | -0.3 | -0.6% | 547,200 |
| 2010/06/14 | 50.1 | 50.6 | 50 | 50 | ±0 | ±0% | 332,800 |
| 2010/06/11 | 48.4 | 50 | 48.3 | 50 | +2.9 | +6.2% | 377,600 |
| 2010/06/10 | 46.9 | 48.2 | 46.9 | 47.1 | -1.1 | -2.3% | 179,200 |
| 2010/06/09 | 48.4 | 48.4 | 46.9 | 48.2 | +0.7 | +1.5% | 284,800 |
| 2010/06/08 | 47.3 | 48 | 46.7 | 47.5 | +0.7 | +1.5% | 291,200 |
| 2010/06/07 | 46.9 | 47.2 | 46.3 | 46.8 | -1.7 | -3.5% | 320,000 |
| 2010/06/04 | 47.8 | 48.7 | 47.8 | 48.5 | ±0 | ±0% | 99,200 |
| 2010/06/03 | 48.2 | 48.6 | 47.6 | 48.5 | +1.5 | +3.2% | 355,200 |
| 2010/06/02 | 47.5 | 48.1 | 46.9 | 47 | -0.5 | -1.1% | 390,400 |
| 2010/06/01 | 49.6 | 49.6 | 47.5 | 47.5 | -2.5 | -5% | 745,600 |
| 2010/05/31 | 51.6 | 51.6 | 46.9 | 50 | -0.1 | -0.2% | 1,395,200 |
| 2010/05/28 | 50 | 51.2 | 49.4 | 50.1 | +2.1 | +4.4% | 793,600 |
| 2010/05/27 | 47.6 | 48.1 | 47.1 | 48 | +1.3 | +2.8% | 134,400 |
| 2010/05/26 | 47.2 | 48.4 | 46.4 | 46.7 | -1.1 | -2.3% | 608,000 |
| 2010/05/25 | 49.1 | 49.1 | 46.9 | 47.8 | +0.6 | +1.3% | 396,800 |
| 2010/05/24 | 46.9 | 47.5 | 46.6 | 47.2 | +0.3 | +0.6% | 217,600 |
3601～
3650
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
