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 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 1,214 | 1,214 | 1,166 | 1,173 | -40 | -3.3% | 2,836,900 |
| 2023/10/27 | 1,244 | 1,245 | 1,180.5 | 1,213 | +9 | +0.7% | 3,723,100 |
| 2023/10/26 | 1,194.5 | 1,216.5 | 1,189 | 1,204 | -8 | -0.7% | 3,051,200 |
| 2023/10/25 | 1,220 | 1,233.5 | 1,199 | 1,212 | -3 | -0.2% | 3,367,800 |
| 2023/10/24 | 1,175 | 1,215 | 1,154.5 | 1,215 | +27 | +2.3% | 5,483,800 |
| 2023/10/23 | 1,215 | 1,215.5 | 1,176 | 1,188 | -27.5 | -2.3% | 2,439,200 |
| 2023/10/20 | 1,233.5 | 1,233.5 | 1,196 | 1,215.5 | -13 | -1.1% | 2,751,300 |
| 2023/10/19 | 1,223 | 1,240 | 1,217.5 | 1,228.5 | -32.5 | -2.6% | 2,894,500 |
| 2023/10/18 | 1,285 | 1,289 | 1,247 | 1,261 | -23.5 | -1.8% | 2,718,500 |
| 2023/10/17 | 1,299 | 1,327 | 1,278.5 | 1,284.5 | +30.5 | +2.4% | 5,339,200 |
| 2023/10/16 | 1,243.5 | 1,294.5 | 1,237.5 | 1,254 | +7.5 | +0.6% | 5,100,900 |
| 2023/10/13 | 1,306 | 1,312 | 1,244.5 | 1,246.5 | -57.5 | -4.4% | 5,244,800 |
| 2023/10/12 | 1,320 | 1,344 | 1,295 | 1,304 | +4 | +0.3% | 6,826,400 |
| 2023/10/11 | 1,434.5 | 1,446.5 | 1,291.5 | 1,300 | -194.5 | -13% | 11,052,800 |
| 2023/10/10 | 1,490 | 1,505.5 | 1,478 | 1,494.5 | +9 | +0.6% | 1,668,400 |
| 2023/10/06 | 1,516 | 1,527 | 1,485 | 1,485.5 | -42.5 | -2.8% | 2,084,700 |
| 2023/10/05 | 1,523 | 1,538.5 | 1,507 | 1,528 | -9 | -0.6% | 1,988,100 |
| 2023/10/04 | 1,487.5 | 1,544.5 | 1,480.5 | 1,537 | +41 | +2.7% | 2,701,200 |
| 2023/10/03 | 1,535.5 | 1,547.5 | 1,493 | 1,496 | -36.5 | -2.4% | 2,588,500 |
| 2023/10/02 | 1,601 | 1,613.5 | 1,527.5 | 1,532.5 | -68 | -4.2% | 3,433,700 |
| 2023/09/29 | 1,593.5 | 1,630 | 1,587 | 1,600.5 | +30 | +1.9% | 2,328,700 |
| 2023/09/28 | 1,562 | 1,584.5 | 1,546.5 | 1,570.5 | -4.5 | -0.3% | 1,353,200 |
| 2023/09/27 | 1,544 | 1,576.5 | 1,542 | 1,575 | +18 | +1.2% | 1,390,600 |
| 2023/09/26 | 1,580 | 1,599.5 | 1,557 | 1,557 | -16.5 | -1% | 1,508,900 |
| 2023/09/25 | 1,565 | 1,583.5 | 1,559 | 1,573.5 | +9.5 | +0.6% | 755,600 |
| 2023/09/22 | 1,551.5 | 1,574.5 | 1,526 | 1,564 | -10.5 | -0.7% | 2,052,900 |
| 2023/09/21 | 1,598 | 1,602 | 1,568.5 | 1,574.5 | -17.5 | -1.1% | 1,539,600 |
| 2023/09/20 | 1,581 | 1,598 | 1,563 | 1,592 | +1 | +0.1% | 1,941,400 |
| 2023/09/19 | 1,599.5 | 1,603.5 | 1,581 | 1,591 | -9 | -0.6% | 2,359,400 |
| 2023/09/15 | 1,575 | 1,610.5 | 1,564 | 1,600 | +22 | +1.4% | 2,217,400 |
| 2023/09/14 | 1,593 | 1,605 | 1,561 | 1,578 | -10 | -0.6% | 1,768,500 |
| 2023/09/13 | 1,570 | 1,606 | 1,566 | 1,588 | +18 | +1.1% | 2,031,200 |
| 2023/09/12 | 1,601 | 1,609 | 1,568 | 1,570 | -32.5 | -2% | 3,353,800 |
| 2023/09/11 | 1,639 | 1,645 | 1,602 | 1,602.5 | -34.5 | -2.1% | 2,353,400 |
| 2023/09/08 | 1,672 | 1,695 | 1,637 | 1,637 | -56.5 | -3.3% | 3,168,300 |
| 2023/09/07 | 1,735 | 1,736.5 | 1,691 | 1,693.5 | -58.5 | -3.3% | 2,149,100 |
| 2023/09/06 | 1,755 | 1,778.5 | 1,748 | 1,752 | -14.5 | -0.8% | 1,261,500 |
| 2023/09/05 | 1,764 | 1,783 | 1,754.5 | 1,766.5 | +7.5 | +0.4% | 1,020,300 |
| 2023/09/04 | 1,762 | 1,762 | 1,739 | 1,759 | +1 | +0.1% | 994,900 |
| 2023/09/01 | 1,719 | 1,768.5 | 1,706 | 1,758 | +36 | +2.1% | 1,751,300 |
| 2023/08/31 | 1,717 | 1,722 | 1,705 | 1,722 | -1.5 | -0.1% | 1,966,100 |
| 2023/08/30 | 1,736.5 | 1,758.5 | 1,720 | 1,723.5 | -8.5 | -0.5% | 1,393,200 |
| 2023/08/29 | 1,714 | 1,732.5 | 1,706 | 1,732 | +18 | +1.1% | 838,100 |
| 2023/08/28 | 1,713.5 | 1,734.5 | 1,705 | 1,714 | +0.5 | ±0% | 1,133,300 |
| 2023/08/25 | 1,688 | 1,722 | 1,680.5 | 1,713.5 | +6.5 | +0.4% | 921,100 |
| 2023/08/24 | 1,711 | 1,721 | 1,686 | 1,707 | -29 | -1.7% | 1,240,500 |
| 2023/08/23 | 1,677 | 1,736 | 1,667.5 | 1,736 | +61.5 | +3.7% | 1,626,500 |
| 2023/08/22 | 1,671.5 | 1,686 | 1,658 | 1,674.5 | +13.5 | +0.8% | 1,092,900 |
| 2023/08/21 | 1,665.5 | 1,678 | 1,659.5 | 1,661 | -9 | -0.5% | 1,958,800 |
| 2023/08/18 | 1,680 | 1,687 | 1,661 | 1,670 | -46 | -2.7% | 1,793,900 |
351～
400
件表示中 / 4486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 | 261,600円 | +13.9% | +15.3% | 1.19% | 42.92倍 | 12.54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 | 409,400円 | +6.0% | +1.4% | 0.83% | 27.16倍 | 4.27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 | 1,562,500円 | +7.2% | +1.2% | 0.97% | 19.19倍 | 1.88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 | 141,300円 | +8.8% | +7.4% | 2.52% | 27.85倍 | 14.05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 | 774,000円 | +11.8% | +20.8% | 0.90% | 33.45倍 | 6.45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
