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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 47.8 | 50.2 | 47 | 47.5 | +0.5 | +1.1% | 2,355,200 |
| 2008/07/16 | 45.3 | 48.3 | 45.3 | 47 | +2.2 | +4.9% | 2,771,200 |
| 2008/07/15 | 46.7 | 47.3 | 44.1 | 44.8 | -2.9 | -6.1% | 2,131,200 |
| 2008/07/14 | 47.8 | 51.3 | 47.3 | 47.7 | -1.7 | -3.4% | 2,060,800 |
| 2008/07/11 | 51.7 | 52.7 | 49.2 | 49.4 | -3.9 | -7.3% | 1,740,800 |
| 2008/07/10 | 49.8 | 53.6 | 49.8 | 53.3 | +1.1 | +2.1% | 1,190,400 |
| 2008/07/09 | 56.1 | 56.1 | 52.2 | 52.2 | -1.6 | -3% | 1,267,200 |
| 2008/07/08 | 55 | 55.5 | 53.3 | 53.8 | -2 | -3.6% | 1,785,600 |
| 2008/07/07 | 55.9 | 57 | 54.2 | 55.8 | -0.6 | -1.1% | 953,600 |
| 2008/07/04 | 57.5 | 58.6 | 55.5 | 56.4 | -0.8 | -1.4% | 1,254,400 |
| 2008/07/03 | 55.9 | 59.4 | 55.3 | 57.2 | -0.1 | -0.2% | 1,747,200 |
| 2008/07/02 | 58.8 | 58.8 | 55.8 | 57.3 | -0.7 | -1.2% | 1,856,000 |
| 2008/07/01 | 55.9 | 59.2 | 54.7 | 58 | +2.1 | +3.8% | 2,617,600 |
| 2008/06/30 | 61.7 | 61.7 | 55.8 | 55.9 | -5.4 | -8.8% | 2,873,600 |
| 2008/06/27 | 61.4 | 63 | 60.9 | 61.3 | -2.5 | -3.9% | 2,048,000 |
| 2008/06/26 | 62.5 | 64.5 | 61.3 | 63.8 | +2.2 | +3.6% | 2,016,000 |
| 2008/06/25 | 64.8 | 64.8 | 59.8 | 61.6 | -3.7 | -5.7% | 2,560,000 |
| 2008/06/24 | 65.5 | 66.3 | 63.6 | 65.3 | +0.3 | +0.5% | 2,560,000 |
| 2008/06/23 | 60.2 | 68.8 | 60 | 65 | +3.3 | +5.3% | 9,779,200 |
| 2008/06/20 | 65 | 65 | 60.2 | 61.7 | -3.3 | -5.1% | 3,641,600 |
| 2008/06/19 | 66.6 | 67.3 | 63.6 | 65 | -2.3 | -3.4% | 3,200,000 |
| 2008/06/18 | 65.3 | 68.8 | 63.6 | 67.3 | +0.4 | +0.6% | 13,107,200 |
| 2008/06/17 | 66.3 | 66.9 | 66.3 | 66.9 | +7.8 | +13.2% | 6,323,200 |
| 2008/06/16 | 55.6 | 60.3 | 55 | 59.1 | +5.8 | +10.9% | 7,513,600 |
| 2008/06/13 | 54.8 | 56.9 | 53.3 | 53.3 | -0.9 | -1.7% | 1,337,600 |
| 2008/06/12 | 55.9 | 56.4 | 53.4 | 54.2 | -3.3 | -5.7% | 1,619,200 |
| 2008/06/11 | 54.4 | 58.1 | 51.6 | 57.5 | +3.7 | +6.9% | 2,476,800 |
| 2008/06/10 | 59.2 | 61.3 | 52.8 | 53.8 | -4.6 | -7.9% | 3,763,200 |
| 2008/06/09 | 53.8 | 58.4 | 53.8 | 58.4 | +2.6 | +4.7% | 2,310,400 |
| 2008/06/06 | 59.4 | 59.4 | 55.6 | 55.8 | -2 | -3.5% | 1,452,800 |
| 2008/06/05 | 61.4 | 62.3 | 56.6 | 57.8 | -2.8 | -4.6% | 3,270,400 |
| 2008/06/04 | 63 | 64.5 | 60.6 | 60.6 | -3.2 | -5% | 3,392,000 |
| 2008/06/03 | 68 | 69.7 | 63.8 | 63.8 | -4.8 | -7% | 5,171,200 |
| 2008/06/02 | 66.6 | 68.6 | 63.4 | 68.6 | +2.8 | +4.3% | 4,460,800 |
| 2008/05/30 | 67.5 | 69.7 | 63.3 | 65.8 | -3.3 | -4.8% | 8,812,800 |
| 2008/05/29 | 62.8 | 69.1 | 62.2 | 69.1 | +7.8 | +12.7% | 21,644,800 |
| 2008/05/28 | 62 | 64.8 | 59.4 | 61.3 | -2.6 | -4.1% | 13,107,200 |
| 2008/05/27 | 58.6 | 64.1 | 57 | 63.9 | +7.6 | +13.5% | 25,875,200 |
| 2008/05/26 | 49.4 | 56.3 | 49.2 | 56.3 | +7.9 | +16.3% | 8,940,800 |
| 2008/05/23 | 47.5 | 49.5 | 46.7 | 48.4 | +1.7 | +3.6% | 2,188,800 |
| 2008/05/22 | 46.6 | 47.5 | 45.8 | 46.7 | -0.2 | -0.4% | 416,000 |
| 2008/05/21 | 46.9 | 47.7 | 46.9 | 46.9 | -0.4 | -0.8% | 806,400 |
| 2008/05/20 | 45.6 | 48.1 | 45.3 | 47.3 | +2.3 | +5.1% | 2,105,600 |
| 2008/05/19 | 45 | 46.1 | 43.9 | 45 | -0.6 | -1.3% | 1,452,800 |
| 2008/05/16 | 48 | 48.6 | 44.5 | 45.6 | -3.9 | -7.9% | 2,470,400 |
| 2008/05/15 | 48.4 | 53.6 | 48.3 | 49.5 | +2.6 | +5.5% | 7,872,000 |
| 2008/05/14 | 45.5 | 47.3 | 45.5 | 46.9 | +1.4 | +3.1% | 1,708,800 |
| 2008/05/13 | 47.5 | 48 | 44.7 | 45.5 | -1.7 | -3.6% | 1,708,800 |
| 2008/05/12 | 45.9 | 48.4 | 44.2 | 47.2 | +1.7 | +3.7% | 4,819,200 |
| 2008/05/09 | 46.3 | 47.2 | 42.7 | 45.5 | +0.3 | +0.7% | 4,467,200 |
4001～
4050
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
