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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 38.8 | 38.8 | 37.5 | 37.6 | -1.3 | -3.3% | 288,000 |
| 2008/12/11 | 38.1 | 38.9 | 37.5 | 38.9 | +1.4 | +3.7% | 211,200 |
| 2008/12/10 | 37.5 | 38.3 | 37.5 | 37.5 | -0.6 | -1.6% | 185,600 |
| 2008/12/09 | 38.5 | 38.9 | 38 | 38.1 | -0.3 | -0.8% | 268,800 |
| 2008/12/08 | 37.7 | 38.6 | 36.7 | 38.4 | +1.4 | +3.8% | 710,400 |
| 2008/12/05 | 35.9 | 38.1 | 35.3 | 37 | +1.5 | +4.2% | 480,000 |
| 2008/12/04 | 37.5 | 38.2 | 35.2 | 35.5 | -2.6 | -6.8% | 492,800 |
| 2008/12/03 | 38.3 | 38.3 | 37.5 | 38.1 | ±0 | ±0% | 198,400 |
| 2008/12/02 | 38.3 | 38.3 | 37.8 | 38.1 | -1.4 | -3.5% | 614,400 |
| 2008/12/01 | 39.7 | 39.7 | 39.2 | 39.5 | -0.2 | -0.5% | 416,000 |
| 2008/11/28 | 40.1 | 40.1 | 39.2 | 39.7 | -0.5 | -1.2% | 518,400 |
| 2008/11/27 | 39.4 | 40.3 | 39.2 | 40.2 | +1.4 | +3.6% | 563,200 |
| 2008/11/26 | 39.2 | 39.8 | 38.3 | 38.8 | -0.4 | -1% | 896,000 |
| 2008/11/25 | 40.6 | 41.3 | 39.2 | 39.2 | -1 | -2.5% | 473,600 |
| 2008/11/21 | 39.3 | 40.5 | 38.7 | 40.2 | +0.3 | +0.8% | 524,800 |
| 2008/11/20 | 39.5 | 40.6 | 38.6 | 39.9 | -0.2 | -0.5% | 819,200 |
| 2008/11/19 | 40.7 | 41.7 | 40 | 40.1 | -0.5 | -1.2% | 256,000 |
| 2008/11/18 | 42.3 | 42.3 | 40.6 | 40.6 | -1.6 | -3.8% | 326,400 |
| 2008/11/17 | 41.9 | 42.8 | 40.8 | 42.2 | -0.6 | -1.4% | 396,800 |
| 2008/11/14 | 46.3 | 47.7 | 42.2 | 42.8 | -1.6 | -3.6% | 1,248,000 |
| 2008/11/13 | 42.5 | 45 | 42.3 | 44.4 | +0.6 | +1.4% | 844,800 |
| 2008/11/12 | 41.7 | 44.8 | 41.6 | 43.8 | +1 | +2.3% | 422,400 |
| 2008/11/11 | 43 | 43.1 | 40.6 | 42.8 | +0.1 | +0.2% | 352,000 |
| 2008/11/10 | 40.1 | 42.7 | 39.5 | 42.7 | +3.8 | +9.8% | 780,800 |
| 2008/11/07 | 38.7 | 40 | 37.7 | 38.9 | -0.2 | -0.5% | 262,400 |
| 2008/11/06 | 38.5 | 39.7 | 38.1 | 39.1 | -0.4 | -1% | 377,600 |
| 2008/11/05 | 40.6 | 42.2 | 39.5 | 39.5 | -0.3 | -0.8% | 1,305,600 |
| 2008/11/04 | 39.4 | 41.7 | 38.5 | 39.8 | +0.4 | +1% | 876,800 |
| 2008/10/31 | 37.5 | 39.7 | 36.7 | 39.4 | +2.4 | +6.5% | 748,800 |
| 2008/10/30 | 35.8 | 37.9 | 35.7 | 37 | +0.2 | +0.5% | 243,200 |
| 2008/10/29 | 39.8 | 40 | 35.9 | 36.8 | +0.1 | +0.3% | 659,200 |
| 2008/10/28 | 34.1 | 37.3 | 33.6 | 36.7 | +2.6 | +7.6% | 742,400 |
| 2008/10/27 | 36.7 | 38 | 34.1 | 34.1 | -3.2 | -8.6% | 928,000 |
| 2008/10/24 | 35.7 | 37.3 | 34.4 | 37.3 | +2.8 | +8.1% | 2,425,600 |
| 2008/10/23 | 33 | 35.4 | 32.8 | 34.5 | -0.2 | -0.6% | 1,491,200 |
| 2008/10/22 | 36.7 | 37.2 | 34.2 | 34.7 | -3 | -8% | 1,088,000 |
| 2008/10/21 | 37.9 | 39.6 | 36.1 | 37.7 | +0.4 | +1.1% | 1,472,000 |
| 2008/10/20 | 38.6 | 39.1 | 36.6 | 37.3 | -0.7 | -1.8% | 1,401,600 |
| 2008/10/17 | 39.7 | 39.7 | 37.3 | 38 | +0.8 | +2.2% | 665,600 |
| 2008/10/16 | 37 | 38.6 | 36.1 | 37.2 | -3.6 | -8.8% | 960,000 |
| 2008/10/15 | 39.5 | 40.8 | 39.5 | 40.8 | ±0 | ±0% | 844,800 |
| 2008/10/14 | 41.5 | 41.5 | 38.9 | 40.8 | +5.5 | +15.6% | 2,982,400 |
| 2008/10/10 | 31.4 | 35.9 | 30.9 | 35.3 | +0.9 | +2.6% | 2,745,600 |
| 2008/10/09 | 30.2 | 34.4 | 28.4 | 34.4 | +4.7 | +15.8% | 1,971,200 |
| 2008/10/08 | 34.1 | 35.2 | 29.7 | 29.7 | -6.3 | -17.5% | 1,875,200 |
| 2008/10/07 | 36.3 | 39.5 | 35.7 | 36 | -5.9 | -14.1% | 1,856,000 |
| 2008/10/06 | 48.4 | 48.4 | 41.8 | 41.9 | -7.6 | -15.4% | 1,804,800 |
| 2008/10/03 | 49.8 | 50.2 | 48 | 49.5 | -1.1 | -2.2% | 1,024,000 |
| 2008/10/02 | 51.7 | 51.9 | 50.6 | 50.6 | -1.7 | -3.3% | 390,400 |
| 2008/10/01 | 53 | 55 | 52.3 | 52.3 | ±0 | ±0% | 627,200 |
3901～
3950
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
