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 |
|---|---|---|---|---|---|---|---|
| 2009/05/13 | 33.3 | 33.3 | 31.5 | 32 | -1.1 | -3.3% | 1,817,600 |
| 2009/05/12 | 29.8 | 33.2 | 29.8 | 33.1 | +3.4 | +11.4% | 3,379,200 |
| 2009/05/11 | 29.7 | 30.3 | 29.4 | 29.7 | +0.8 | +2.8% | 787,200 |
| 2009/05/08 | 28.9 | 28.9 | 28.6 | 28.9 | ±0 | ±0% | 627,200 |
| 2009/05/07 | 29.4 | 29.5 | 28.9 | 28.9 | +0.5 | +1.8% | 1,312,000 |
| 2009/05/01 | 29.5 | 29.7 | 28.3 | 28.4 | ±0 | ±0% | 1,056,000 |
| 2009/04/30 | 28.1 | 28.4 | 28 | 28.4 | +0.4 | +1.4% | 499,200 |
| 2009/04/28 | 27.9 | 28.1 | 27.9 | 28 | +0.2 | +0.7% | 627,200 |
| 2009/04/27 | 28 | 28.1 | 27.8 | 27.8 | -0.3 | -1.1% | 614,400 |
| 2009/04/24 | 28.8 | 28.9 | 27.8 | 28.1 | -0.6 | -2.1% | 774,400 |
| 2009/04/23 | 28.3 | 29.2 | 28.1 | 28.7 | -0.1 | -0.3% | 704,000 |
| 2009/04/22 | 28.9 | 29.2 | 28.5 | 28.8 | -0.1 | -0.3% | 620,800 |
| 2009/04/21 | 29.5 | 29.5 | 28.9 | 28.9 | -0.8 | -2.7% | 563,200 |
| 2009/04/20 | 30.1 | 30.1 | 29.1 | 29.7 | +0.6 | +2.1% | 531,200 |
| 2009/04/17 | 29.3 | 29.6 | 29.1 | 29.1 | -0.3 | -1% | 364,800 |
| 2009/04/16 | 29 | 29.4 | 29 | 29.4 | +0.5 | +1.7% | 332,800 |
| 2009/04/15 | 29.2 | 29.3 | 28.9 | 28.9 | -0.3 | -1% | 198,400 |
| 2009/04/14 | 28.9 | 29.6 | 28.9 | 29.2 | ±0 | ±0% | 300,800 |
| 2009/04/13 | 29.4 | 29.7 | 28.9 | 29.2 | -0.5 | -1.7% | 339,200 |
| 2009/04/10 | 30.4 | 30.4 | 29.4 | 29.7 | -0.1 | -0.3% | 972,800 |
| 2009/04/09 | 30 | 30 | 29.7 | 29.8 | +0.1 | +0.3% | 774,400 |
| 2009/04/08 | 29.5 | 29.7 | 28.9 | 29.7 | +0.7 | +2.4% | 422,400 |
| 2009/04/07 | 29.3 | 29.4 | 29 | 29 | -0.4 | -1.4% | 300,800 |
| 2009/04/06 | 30.2 | 30.3 | 29.3 | 29.4 | -0.3 | -1% | 832,000 |
| 2009/04/03 | 29.5 | 30 | 29.5 | 29.7 | +0.7 | +2.4% | 1,011,200 |
| 2009/04/02 | 29.2 | 29.5 | 28.8 | 29 | -0.4 | -1.4% | 1,017,600 |
| 2009/04/01 | 30 | 30.2 | 29.3 | 29.4 | -0.6 | -2% | 825,600 |
| 2009/03/31 | 30 | 30 | 29.3 | 30 | +0.1 | +0.3% | 940,800 |
| 2009/03/30 | 29.7 | 30.5 | 29.5 | 29.9 | +0.4 | +1.4% | 1,241,600 |
| 2009/03/27 | 28.5 | 29.7 | 28.5 | 29.5 | +1 | +3.5% | 1,856,000 |
| 2009/03/26 | 29.3 | 29.3 | 28.5 | 28.5 | -0.3 | -1% | 396,800 |
| 2009/03/25 | 28.7 | 29.6 | 28.3 | 28.8 | ±0 | ±0% | 646,400 |
| 2009/03/24 | 29.9 | 30 | 28.4 | 28.8 | -0.7 | -2.4% | 998,400 |
| 2009/03/23 | 29.4 | 30.5 | 29.3 | 29.5 | +0.6 | +2.1% | 1,849,600 |
| 2009/03/19 | 29.4 | 29.5 | 28.2 | 28.9 | +3.4 | +13.3% | 2,496,000 |
| 2009/03/18 | 25.7 | 26.1 | 25.5 | 25.5 | -0.2 | -0.8% | 256,000 |
| 2009/03/17 | 25.7 | 25.9 | 25.6 | 25.7 | +0.3 | +1.2% | 204,800 |
| 2009/03/16 | 25.2 | 25.5 | 24.7 | 25.4 | +0.3 | +1.2% | 480,000 |
| 2009/03/13 | 25.9 | 25.9 | 24.9 | 25.1 | -0.4 | -1.6% | 486,400 |
| 2009/03/12 | 25.5 | 25.6 | 24.9 | 25.5 | +0.5 | +2% | 262,400 |
| 2009/03/11 | 25.7 | 25.9 | 25 | 25 | +0.2 | +0.8% | 403,200 |
| 2009/03/10 | 25 | 25 | 24.7 | 24.8 | -0.6 | -2.4% | 441,600 |
| 2009/03/09 | 25.2 | 25.8 | 25.2 | 25.4 | -0.7 | -2.7% | 313,600 |
| 2009/03/06 | 25 | 26.2 | 25 | 26.1 | +0.3 | +1.2% | 256,000 |
| 2009/03/05 | 26 | 26.1 | 25.3 | 25.8 | +0.8 | +3.2% | 428,800 |
| 2009/03/04 | 25.7 | 25.7 | 23.5 | 25 | -0.7 | -2.7% | 678,400 |
| 2009/03/03 | 23.8 | 25.9 | 22.3 | 25.7 | +1.9 | +8% | 1,836,800 |
| 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 |
3901～
3950
件表示中 / 4494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 | 286,000円 | +13.9% | +15.3% | 1.08% | 46.92倍 | 13.71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 |
| パンパシＨＤ | 436,600円 | +6.0% | +1.4% | 0.78% | 28.97倍 | 4.55倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,730,000円 | +7.2% | +1.2% | 0.88% | 21.25倍 | 2.08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 |
| ゼンショーＨＤ | 880,800円 | +11.8% | +20.8% | 0.79% | 38.07倍 | 7.34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 |
| 良品計画 | 491,000円 | +16.4% | +14.7% | 0.90% | 28.61倍 | 4.08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 |
市場注目の銘柄
チャート関連のコラム
