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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 26.4 | 26.4 | 23.7 | 23.8 | -2.4 | -9.2% | 960,000 |
| 2009/02/27 | 26.4 | 26.4 | 25.3 | 26.2 | -0.6 | -2.2% | 748,800 |
| 2009/02/26 | 27.5 | 27.5 | 26.3 | 26.8 | -0.3 | -1.1% | 723,200 |
| 2009/02/25 | 29.4 | 29.7 | 26.3 | 27.1 | -2.3 | -7.8% | 1,926,400 |
| 2009/02/24 | 30 | 30.5 | 29.4 | 29.4 | -1.1 | -3.6% | 915,200 |
| 2009/02/23 | 30.5 | 32.4 | 30 | 30.5 | -0.3 | -1% | 1,849,600 |
| 2009/02/20 | 29 | 31.8 | 28.5 | 30.8 | +0.9 | +3% | 2,156,800 |
| 2009/02/19 | 27.2 | 30.9 | 26.7 | 29.9 | +3.2 | +12% | 2,528,000 |
| 2009/02/18 | 26.7 | 28.1 | 26.3 | 26.7 | -1.4 | -5% | 2,016,000 |
| 2009/02/17 | 28.7 | 28.9 | 25.8 | 28.1 | -2 | -6.6% | 5,286,400 |
| 2009/02/16 | 30.1 | 30.1 | 30.1 | 30.1 | -6.2 | -17.1% | 492,800 |
| 2009/02/13 | 35.2 | 36.8 | 35.2 | 36.3 | +1.7 | +4.9% | 742,400 |
| 2009/02/12 | 35 | 35.1 | 34.6 | 34.6 | -0.5 | -1.4% | 147,200 |
| 2009/02/10 | 35.2 | 35.2 | 34.1 | 35.1 | -0.7 | -2% | 870,400 |
| 2009/02/09 | 36.7 | 37.3 | 35.8 | 35.8 | -0.7 | -1.9% | 211,200 |
| 2009/02/06 | 36.6 | 37.1 | 36.5 | 36.5 | +0.1 | +0.3% | 128,000 |
| 2009/02/05 | 36.9 | 37.1 | 36.4 | 36.4 | -1.1 | -2.9% | 211,200 |
| 2009/02/04 | 37 | 38.1 | 37 | 37.5 | +0.6 | +1.6% | 243,200 |
| 2009/02/03 | 36.8 | 37.3 | 36.8 | 36.9 | -0.5 | -1.3% | 275,200 |
| 2009/02/02 | 37.6 | 38.6 | 37.4 | 37.4 | -0.9 | -2.3% | 377,600 |
| 2009/01/30 | 39.7 | 39.8 | 37.8 | 38.3 | -2 | -5% | 716,800 |
| 2009/01/29 | 41.3 | 41.9 | 39.5 | 40.3 | -0.4 | -1% | 1,049,600 |
| 2009/01/28 | 39.2 | 41.6 | 38.8 | 40.7 | +2.1 | +5.4% | 1,094,400 |
| 2009/01/27 | 37.8 | 38.7 | 37.8 | 38.6 | +0.8 | +2.1% | 467,200 |
| 2009/01/26 | 36.9 | 37.8 | 36.1 | 37.8 | +0.6 | +1.6% | 300,800 |
| 2009/01/23 | 37.7 | 38.1 | 37.2 | 37.2 | +0.6 | +1.6% | 787,200 |
| 2009/01/22 | 37 | 37.5 | 36.6 | 36.6 | -0.4 | -1.1% | 83,200 |
| 2009/01/21 | 37.4 | 37.4 | 36.6 | 37 | +0.1 | +0.3% | 160,000 |
| 2009/01/20 | 38.2 | 38.2 | 36.7 | 36.9 | -0.3 | -0.8% | 300,800 |
| 2009/01/19 | 37.3 | 37.5 | 36.9 | 37.2 | +0.5 | +1.4% | 211,200 |
| 2009/01/16 | 37.9 | 37.9 | 36.6 | 36.7 | -0.6 | -1.6% | 499,200 |
| 2009/01/15 | 36.7 | 37.3 | 36.6 | 37.3 | +0.5 | +1.4% | 320,000 |
| 2009/01/14 | 36.7 | 36.8 | 36.7 | 36.8 | +0.1 | +0.3% | 108,800 |
| 2009/01/13 | 36.7 | 36.8 | 36.6 | 36.7 | ±0 | ±0% | 224,000 |
| 2009/01/09 | 37 | 37.3 | 36.5 | 36.7 | +0.1 | +0.3% | 160,000 |
| 2009/01/08 | 36 | 36.7 | 35.9 | 36.6 | ±0 | ±0% | 371,200 |
| 2009/01/07 | 36.7 | 37.3 | 36.4 | 36.6 | -0.1 | -0.3% | 384,000 |
| 2009/01/06 | 36.9 | 37.3 | 35.3 | 36.7 | -0.8 | -2.1% | 608,000 |
| 2009/01/05 | 36.6 | 37.8 | 36.6 | 37.5 | +1.4 | +3.9% | 179,200 |
| 2008/12/30 | 36.7 | 37.3 | 36.1 | 36.1 | -0.7 | -1.9% | 102,400 |
| 2008/12/29 | 37.2 | 37.2 | 36.8 | 36.8 | +0.1 | +0.3% | 217,600 |
| 2008/12/26 | 35.6 | 36.7 | 35 | 36.7 | +1 | +2.8% | 307,200 |
| 2008/12/25 | 36.4 | 36.4 | 35.6 | 35.7 | -1.3 | -3.5% | 435,200 |
| 2008/12/24 | 37.8 | 37.9 | 36.7 | 37 | -1.3 | -3.4% | 384,000 |
| 2008/12/22 | 38.6 | 38.6 | 37.9 | 38.3 | -0.3 | -0.8% | 166,400 |
| 2008/12/19 | 39.2 | 39.2 | 38.4 | 38.6 | -0.5 | -1.3% | 115,200 |
| 2008/12/18 | 39.4 | 39.4 | 38.1 | 39.1 | -0.6 | -1.5% | 307,200 |
| 2008/12/17 | 41.7 | 41.7 | 39.6 | 39.7 | -1.1 | -2.7% | 556,800 |
| 2008/12/16 | 42.4 | 42.7 | 40.8 | 40.8 | +2.7 | +7.1% | 2,406,400 |
| 2008/12/15 | 37.5 | 38.1 | 37.2 | 38.1 | +0.5 | +1.3% | 300,800 |
3851～
3900
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
