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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 34.3 | 35.2 | 33.8 | 35 | +1.1 | +3.2% | 1,676,800 |
| 2009/12/22 | 33.8 | 34.2 | 33.8 | 33.9 | +0.3 | +0.9% | 1,187,200 |
| 2009/12/21 | 33.3 | 33.9 | 33.3 | 33.6 | +0.4 | +1.2% | 800,000 |
| 2009/12/18 | 34.7 | 34.8 | 33.1 | 33.2 | -1.5 | -4.3% | 1,862,400 |
| 2009/12/17 | 34.3 | 34.7 | 34 | 34.7 | +0.7 | +2.1% | 556,800 |
| 2009/12/16 | 34.7 | 34.7 | 33.8 | 34 | -0.1 | -0.3% | 428,800 |
| 2009/12/15 | 33.4 | 34.2 | 33.4 | 34.1 | +0.5 | +1.5% | 147,200 |
| 2009/12/14 | 34.4 | 34.4 | 33.1 | 33.6 | -1 | -2.9% | 633,600 |
| 2009/12/11 | 34.4 | 34.6 | 32.8 | 34.6 | +1.2 | +3.6% | 400,000 |
| 2009/12/10 | 34.7 | 34.8 | 32.1 | 33.4 | -0.8 | -2.3% | 992,000 |
| 2009/12/09 | 34.4 | 34.4 | 34.2 | 34.2 | -0.5 | -1.4% | 2,182,400 |
| 2009/12/08 | 35.3 | 35.4 | 34.5 | 34.7 | -0.6 | -1.7% | 944,000 |
| 2009/12/07 | 35 | 35.3 | 33.9 | 35.3 | +0.2 | +0.6% | 1,123,200 |
| 2009/12/04 | 37.1 | 37.2 | 35.1 | 35.1 | -1.5 | -4.1% | 755,200 |
| 2009/12/03 | 36.6 | 37 | 35.9 | 36.6 | ±0 | ±0% | 508,800 |
| 2009/12/02 | 36.4 | 36.6 | 35.4 | 36.6 | +0.8 | +2.2% | 598,400 |
| 2009/12/01 | 37.8 | 38.1 | 34.9 | 35.8 | +1.7 | +5% | 1,654,400 |
| 2009/11/30 | 34.1 | 34.1 | 34.1 | 34.1 | +3.1 | +10% | 524,800 |
| 2009/11/27 | 31.9 | 31.9 | 31 | 31 | -1.5 | -4.6% | 438,400 |
| 2009/11/26 | 32.9 | 33.4 | 30.9 | 32.5 | -1.1 | -3.3% | 620,800 |
| 2009/11/25 | 34.9 | 34.9 | 33.2 | 33.6 | -1.9 | -5.4% | 252,800 |
| 2009/11/24 | 38.1 | 38.1 | 35.5 | 35.5 | -3.3 | -8.5% | 256,000 |
| 2009/11/20 | 38.4 | 39 | 38.1 | 38.8 | +0.4 | +1% | 326,400 |
| 2009/11/19 | 38.4 | 38.8 | 37.3 | 38.4 | ±0 | ±0% | 371,200 |
| 2009/11/18 | 38.4 | 38.6 | 36.9 | 38.4 | +0.3 | +0.8% | 294,400 |
| 2009/11/17 | 38.5 | 38.6 | 38.1 | 38.1 | ±0 | ±0% | 256,000 |
| 2009/11/16 | 40.7 | 40.7 | 37.8 | 38.1 | -3.2 | -7.7% | 374,400 |
| 2009/11/13 | 42.2 | 42.2 | 40.5 | 41.3 | -1.5 | -3.5% | 192,000 |
| 2009/11/12 | 43.6 | 43.6 | 40.6 | 42.8 | -0.2 | -0.5% | 124,800 |
| 2009/11/11 | 42.3 | 43 | 42.2 | 43 | ±0 | ±0% | 51,200 |
| 2009/11/10 | 42.7 | 43.3 | 42.3 | 43 | -0.3 | -0.7% | 128,000 |
| 2009/11/09 | 44.1 | 44.1 | 42.7 | 43.3 | -1.4 | -3.1% | 156,800 |
| 2009/11/06 | 46.1 | 46.1 | 44.4 | 44.7 | -0.8 | -1.8% | 54,400 |
| 2009/11/05 | 44.7 | 45.5 | 44.4 | 45.5 | +1.2 | +2.7% | 208,000 |
| 2009/11/04 | 42.2 | 44.5 | 42.2 | 44.3 | +2.1 | +5% | 236,800 |
| 2009/11/02 | 43.1 | 43.7 | 41.3 | 42.2 | -1.8 | -4.1% | 256,000 |
| 2009/10/30 | 45.3 | 45.3 | 43.4 | 44 | -1.9 | -4.1% | 547,200 |
| 2009/10/29 | 46.9 | 46.9 | 44.9 | 45.9 | -2.2 | -4.6% | 204,800 |
| 2009/10/28 | 49.1 | 49.1 | 46.9 | 48.1 | -1 | -2% | 134,400 |
| 2009/10/27 | 49.8 | 50 | 47.7 | 49.1 | -0.2 | -0.4% | 240,000 |
| 2009/10/26 | 48.1 | 49.3 | 46.1 | 49.3 | +2.1 | +4.4% | 288,000 |
| 2009/10/23 | 46.5 | 47.2 | 45.3 | 47.2 | +0.7 | +1.5% | 83,200 |
| 2009/10/22 | 46.5 | 46.5 | 46.3 | 46.5 | ±0 | ±0% | 67,200 |
| 2009/10/21 | 46.2 | 46.5 | 45.3 | 46.5 | -0.4 | -0.9% | 140,800 |
| 2009/10/20 | 46.2 | 47.7 | 45.9 | 46.9 | +0.8 | +1.7% | 259,200 |
| 2009/10/19 | 43.8 | 46.1 | 43.8 | 46.1 | +2 | +4.5% | 243,200 |
| 2009/10/16 | 46.1 | 46.1 | 44.1 | 44.1 | -1.4 | -3.1% | 115,200 |
| 2009/10/15 | 46.8 | 46.8 | 45.5 | 45.5 | -1.7 | -3.6% | 70,400 |
| 2009/10/14 | 46.3 | 47.2 | 46.3 | 47.2 | +1 | +2.2% | 131,200 |
| 2009/10/13 | 46.7 | 47 | 45.7 | 46.2 | -0.5 | -1.1% | 220,800 |
3651～
3700
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
