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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 40.6 | 41.9 | 40 | 41.7 | +1.7 | +4.3% | 1,228,800 |
| 2009/07/27 | 38.8 | 40.5 | 38.6 | 40 | +1 | +2.6% | 569,600 |
| 2009/07/24 | 38.9 | 39.1 | 38.4 | 39 | +0.3 | +0.8% | 758,400 |
| 2009/07/23 | 37.9 | 38.9 | 37.8 | 38.7 | +1.2 | +3.2% | 758,400 |
| 2009/07/22 | 37.5 | 37.6 | 37.3 | 37.5 | ±0 | ±0% | 387,200 |
| 2009/07/21 | 37.4 | 37.8 | 37 | 37.5 | +0.7 | +1.9% | 563,200 |
| 2009/07/17 | 35.8 | 36.8 | 35.3 | 36.8 | +2.2 | +6.4% | 745,600 |
| 2009/07/16 | 33.4 | 35.8 | 33.1 | 34.6 | +2.1 | +6.5% | 864,000 |
| 2009/07/15 | 32.5 | 32.5 | 31.6 | 32.5 | -0.3 | -0.9% | 512,000 |
| 2009/07/14 | 33.1 | 33.8 | 32.5 | 32.8 | +2.2 | +7.2% | 1,107,200 |
| 2009/07/13 | 32.7 | 32.7 | 30.6 | 30.6 | -2.3 | -7% | 633,600 |
| 2009/07/10 | 34.7 | 35.3 | 32.8 | 32.9 | -1.6 | -4.6% | 556,800 |
| 2009/07/09 | 34.4 | 35.3 | 33.8 | 34.5 | +0.4 | +1.2% | 326,400 |
| 2009/07/08 | 34.8 | 35.3 | 32.5 | 34.1 | -1.9 | -5.3% | 432,000 |
| 2009/07/07 | 36.8 | 37.4 | 36 | 36 | -0.9 | -2.4% | 262,400 |
| 2009/07/06 | 36.8 | 36.9 | 35.9 | 36.9 | +0.6 | +1.7% | 294,400 |
| 2009/07/03 | 36.3 | 37.2 | 35 | 36.3 | -0.9 | -2.4% | 745,600 |
| 2009/07/02 | 37.5 | 38.1 | 36.9 | 37.2 | -0.3 | -0.8% | 438,400 |
| 2009/07/01 | 37.1 | 37.7 | 37.1 | 37.5 | +0.4 | +1.1% | 336,000 |
| 2009/06/30 | 37.2 | 37.3 | 37.1 | 37.1 | -0.2 | -0.5% | 320,000 |
| 2009/06/29 | 37.5 | 39.1 | 36.9 | 37.3 | +0.5 | +1.4% | 707,200 |
| 2009/06/26 | 36.9 | 37.3 | 36 | 36.8 | +1.2 | +3.4% | 492,800 |
| 2009/06/25 | 36.4 | 36.4 | 35 | 35.6 | -0.8 | -2.2% | 899,200 |
| 2009/06/24 | 39.1 | 39.5 | 36.4 | 36.4 | -2.7 | -6.9% | 1,225,600 |
| 2009/06/23 | 38.5 | 39.1 | 38.2 | 39.1 | -0.7 | -1.8% | 1,289,600 |
| 2009/06/22 | 40.3 | 40.3 | 37.8 | 39.8 | +5.7 | +16.7% | 6,611,200 |
| 2009/06/19 | 32.8 | 34.1 | 32.6 | 34.1 | +1.9 | +5.9% | 361,600 |
| 2009/06/18 | 33.6 | 33.6 | 32.2 | 32.2 | -1.4 | -4.2% | 329,600 |
| 2009/06/17 | 33.4 | 33.9 | 32.8 | 33.6 | -0.2 | -0.6% | 438,400 |
| 2009/06/16 | 33.8 | 33.9 | 32.5 | 33.8 | -0.1 | -0.3% | 598,400 |
| 2009/06/15 | 32.5 | 33.9 | 32.3 | 33.9 | +1.7 | +5.3% | 742,400 |
| 2009/06/12 | 31.6 | 32.2 | 31.5 | 32.2 | +0.4 | +1.3% | 438,400 |
| 2009/06/11 | 32.1 | 32.1 | 31.3 | 31.8 | -0.6 | -1.9% | 358,400 |
| 2009/06/10 | 32.3 | 32.7 | 31.8 | 32.4 | +0.7 | +2.2% | 265,600 |
| 2009/06/09 | 31.3 | 32.2 | 31.3 | 31.7 | +0.2 | +0.6% | 275,200 |
| 2009/06/08 | 31.6 | 31.7 | 31.2 | 31.5 | -0.3 | -0.9% | 275,200 |
| 2009/06/05 | 32 | 32 | 31.4 | 31.8 | -0.1 | -0.3% | 668,800 |
| 2009/06/04 | 32.1 | 32.2 | 31.6 | 31.9 | -0.2 | -0.6% | 502,400 |
| 2009/06/03 | 32.8 | 32.8 | 32.1 | 32.1 | -0.7 | -2.1% | 665,600 |
| 2009/06/02 | 32.8 | 32.9 | 32 | 32.8 | +0.8 | +2.5% | 736,000 |
| 2009/06/01 | 32.8 | 32.8 | 31.9 | 32 | ±0 | ±0% | 736,000 |
| 2009/05/29 | 32.8 | 33.1 | 31.6 | 32 | -0.7 | -2.1% | 316,800 |
| 2009/05/28 | 32.8 | 32.8 | 32.3 | 32.7 | +0.3 | +0.9% | 336,000 |
| 2009/05/27 | 32.3 | 33.1 | 32.3 | 32.4 | +0.1 | +0.3% | 960,000 |
| 2009/05/26 | 32.2 | 32.7 | 31.9 | 32.3 | ±0 | ±0% | 1,248,000 |
| 2009/05/25 | 32.7 | 32.7 | 32.1 | 32.3 | -0.5 | -1.5% | 499,200 |
| 2009/05/22 | 33.3 | 33.6 | 31.6 | 32.8 | -1 | -3% | 777,600 |
| 2009/05/21 | 33.3 | 35.2 | 33.2 | 33.8 | - | - | 1,593,600 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
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
