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 |
|---|---|---|---|---|---|---|---|
| 2009/10/16 | 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 |
| 2009/10/09 | 46.3 | 46.7 | 45.8 | 46.7 | +2.1 | +4.7% | 163,200 |
| 2009/10/08 | 46.1 | 46.4 | 44.6 | 44.6 | -0.9 | -2% | 160,000 |
| 2009/10/07 | 44.1 | 45.5 | 44.1 | 45.5 | +1.7 | +3.9% | 128,000 |
| 2009/10/06 | 44.1 | 45 | 43.8 | 43.8 | -0.2 | -0.5% | 176,000 |
| 2009/10/05 | 44.1 | 47.6 | 44 | 44 | -1.3 | -2.9% | 387,200 |
| 2009/10/02 | 46.2 | 46.6 | 45.3 | 45.3 | -1.7 | -3.6% | 166,400 |
| 2009/10/01 | 47.2 | 47.9 | 47 | 47 | -1 | -2.1% | 115,200 |
| 2009/09/30 | 49.3 | 49.3 | 47.2 | 48 | -0.8 | -1.6% | 124,800 |
| 2009/09/29 | 49.3 | 49.3 | 48 | 48.8 | +0.4 | +0.8% | 99,200 |
| 2009/09/28 | 48.4 | 49 | 46.6 | 48.4 | -1.3 | -2.6% | 243,200 |
| 2009/09/25 | 46.1 | 50.6 | 45.6 | 49.7 | +4.2 | +9.2% | 505,600 |
| 2009/09/24 | 44.7 | 45.5 | 44.1 | 45.5 | +1.4 | +3.2% | 428,800 |
| 2009/09/18 | 44.6 | 45.2 | 43 | 44.1 | -2 | -4.3% | 832,000 |
| 2009/09/17 | 46.7 | 47.8 | 46.1 | 46.1 | -0.5 | -1.1% | 505,600 |
| 2009/09/16 | 47.3 | 47.8 | 46.4 | 46.6 | -0.7 | -1.5% | 627,200 |
| 2009/09/15 | 49 | 49.6 | 47 | 47.3 | -2.6 | -5.2% | 460,800 |
| 2009/09/14 | 50.6 | 50.9 | 47.5 | 49.9 | -1.7 | -3.3% | 707,200 |
| 2009/09/11 | 52.9 | 52.9 | 51.6 | 51.6 | -1.4 | -2.6% | 105,600 |
| 2009/09/10 | 53.1 | 53.1 | 52.2 | 53 | +0.2 | +0.4% | 185,600 |
| 2009/09/09 | 52.7 | 52.9 | 52.2 | 52.8 | +0.1 | +0.2% | 140,800 |
| 2009/09/08 | 51.6 | 53.4 | 51.6 | 52.7 | +1.1 | +2.1% | 422,400 |
| 2009/09/07 | 52.2 | 52.2 | 50.9 | 51.6 | -0.6 | -1.1% | 563,200 |
| 2009/09/04 | 53.1 | 53.3 | 52.2 | 52.2 | -0.8 | -1.5% | 332,800 |
| 2009/09/03 | 53.9 | 53.9 | 52.8 | 53 | +0.1 | +0.2% | 416,000 |
| 2009/09/02 | 53.1 | 53.5 | 52.9 | 52.9 | -0.7 | -1.3% | 396,800 |
| 2009/09/01 | 52.9 | 54.2 | 52.8 | 53.6 | -0.3 | -0.6% | 332,800 |
| 2009/08/31 | 53.3 | 54.1 | 53.3 | 53.9 | -0.3 | -0.6% | 134,400 |
| 2009/08/28 | 54.4 | 54.7 | 54.1 | 54.2 | -0.4 | -0.7% | 310,400 |
| 2009/08/27 | 54.3 | 54.6 | 53.8 | 54.6 | +1.2 | +2.2% | 416,000 |
| 2009/08/26 | 51.8 | 53.7 | 51.8 | 53.4 | +2.1 | +4.1% | 630,400 |
| 2009/08/25 | 51.3 | 51.6 | 50.7 | 51.3 | +0.2 | +0.4% | 288,000 |
| 2009/08/24 | 51.3 | 51.9 | 50.8 | 51.1 | -1.1 | -2.1% | 326,400 |
| 2009/08/21 | 52 | 52.4 | 51.3 | 52.2 | +1.1 | +2.2% | 656,000 |
| 2009/08/20 | 51.9 | 52 | 50.6 | 51.1 | -1.9 | -3.6% | 361,600 |
| 2009/08/19 | 53.4 | 54 | 53 | 53 | +0.8 | +1.5% | 1,267,200 |
| 2009/08/18 | 50.4 | 52.8 | 50.4 | 52.2 | -1 | -1.9% | 515,200 |
| 2009/08/17 | 54.6 | 54.7 | 52.5 | 53.2 | -1.5 | -2.7% | 780,800 |
| 2009/08/14 | 55.6 | 55.8 | 53.8 | 54.7 | -0.3 | -0.5% | 921,600 |
| 2009/08/13 | 54.9 | 57.8 | 53.6 | 55 | +0.3 | +0.5% | 1,968,000 |
| 2009/08/12 | 53.9 | 54.7 | 53.1 | 54.7 | -1.1 | -2% | 2,208,000 |
| 2009/08/11 | 48.8 | 55.8 | 48.8 | 55.8 | +8 | +16.7% | 2,348,800 |
| 2009/08/10 | 46.9 | 49.1 | 46.9 | 47.8 | +3 | +6.7% | 1,401,600 |
| 2009/08/07 | 45.6 | 45.6 | 43.8 | 44.8 | -1.1 | -2.4% | 1,257,600 |
| 2009/08/06 | 41.2 | 46.9 | 41.1 | 45.9 | +5.2 | +12.8% | 3,689,600 |
| 2009/08/05 | 41.9 | 42.2 | 40.7 | 40.7 | -1.1 | -2.6% | 198,400 |
| 2009/08/04 | 42.5 | 42.6 | 40.9 | 41.8 | -0.8 | -1.9% | 336,000 |
3851～
3900
件表示中 / 4551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 | 287,900円 | +13.9% | +15.3% | 1.08% | 47.23倍 | 13.80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 |
| 良品計画 | 697,900円 | +16.4% | +14.7% | 0.63% | 40.66倍 | 5.80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 |
| ニトリＨＤ | 1,359,500円 | +6.4% | +16.6% | 1.13% | 16.34倍 | 1.70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 | 155,200円 | +5.2% | +7.6% | 2.51% | 28.37倍 | 13.94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 | 796,300円 | +7.6% | +7.7% | 0.88% | 30.52倍 | 5.96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
