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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 39.2 | 45.2 | 38.8 | 45.2 | +6.3 | +16.2% | 7,187,200 |
| 2008/05/07 | 39.1 | 40.6 | 38.3 | 38.9 | +0.3 | +0.8% | 3,705,600 |
| 2008/05/02 | 33.1 | 38.8 | 33.1 | 38.6 | +6.1 | +18.8% | 6,220,800 |
| 2008/05/01 | 32.7 | 32.7 | 32 | 32.5 | -0.2 | -0.6% | 249,600 |
| 2008/04/30 | 31.4 | 33.4 | 31.4 | 32.7 | +1.8 | +5.8% | 1,459,200 |
| 2008/04/28 | 30.9 | 31.1 | 30.6 | 30.9 | +0.1 | +0.3% | 185,600 |
| 2008/04/25 | 30.5 | 30.8 | 30 | 30.8 | +0.8 | +2.7% | 89,600 |
| 2008/04/24 | 31.7 | 31.7 | 30 | 30 | -1.9 | -6% | 345,600 |
| 2008/04/23 | 30.8 | 31.9 | 30.5 | 31.9 | +1.1 | +3.6% | 1,113,600 |
| 2008/04/22 | 30.8 | 30.8 | 30.6 | 30.8 | +0.2 | +0.7% | 147,200 |
| 2008/04/21 | 30.6 | 30.8 | 30.6 | 30.6 | ±0 | ±0% | 108,800 |
| 2008/04/18 | 30.6 | 30.6 | 30.5 | 30.6 | +0.1 | +0.3% | 76,800 |
| 2008/04/17 | 30.8 | 30.9 | 30.5 | 30.5 | -0.3 | -1% | 64,000 |
| 2008/04/16 | 30.8 | 30.9 | 30.5 | 30.8 | +0.8 | +2.7% | 384,000 |
| 2008/04/15 | 30 | 30.8 | 29.7 | 30 | +0.3 | +1% | 307,200 |
| 2008/04/14 | 29.8 | 30 | 29.7 | 29.7 | -0.6 | -2% | 134,400 |
| 2008/04/11 | 29.7 | 30.8 | 29.7 | 30.3 | +0.6 | +2% | 307,200 |
| 2008/04/10 | 29.7 | 30.2 | 29.4 | 29.7 | -0.6 | -2% | 377,600 |
| 2008/04/09 | 30.2 | 30.3 | 29.7 | 30.3 | ±0 | ±0% | 256,000 |
| 2008/04/08 | 31.1 | 31.3 | 30.2 | 30.3 | -1.1 | -3.5% | 531,200 |
| 2008/04/07 | 31.1 | 31.6 | 30.9 | 31.4 | -0.3 | -0.9% | 211,200 |
| 2008/04/04 | 31.6 | 31.7 | 31.3 | 31.7 | +0.6 | +1.9% | 480,000 |
| 2008/04/03 | 30.6 | 31.6 | 30.6 | 31.1 | +0.6 | +2% | 1,644,800 |
| 2008/04/02 | 30.2 | 30.6 | 30.2 | 30.5 | +0.8 | +2.7% | 364,800 |
| 2008/04/01 | 29.8 | 30.2 | 29.7 | 29.7 | ±0 | ±0% | 332,800 |
| 2008/03/31 | 30.2 | 30.2 | 29.7 | 29.7 | -0.5 | -1.7% | 236,800 |
| 2008/03/28 | 29.5 | 30.5 | 29.4 | 30.2 | +1.3 | +4.5% | 460,800 |
| 2008/03/27 | 29.1 | 29.7 | 28.4 | 28.9 | -0.3 | -1% | 422,400 |
| 2008/03/26 | 30 | 30 | 28.8 | 29.2 | -0.5 | -1.7% | 332,800 |
| 2008/03/25 | 30.5 | 30.6 | 29.7 | 29.7 | -0.6 | -2% | 992,000 |
| 2008/03/24 | 31.1 | 31.1 | 29.7 | 30.3 | -0.2 | -0.7% | 704,000 |
| 2008/03/21 | 28.9 | 30.5 | 28 | 30.5 | +2.5 | +8.9% | 1,152,000 |
| 2008/03/19 | 26.9 | 29.2 | 26.6 | 28 | +3.5 | +14.3% | 1,625,600 |
| 2008/03/18 | 25.2 | 25.6 | 23.4 | 24.5 | -2.1 | -7.9% | 454,400 |
| 2008/03/17 | 28.1 | 28.1 | 26.1 | 26.6 | -2 | -7% | 473,600 |
| 2008/03/14 | 29.7 | 30.5 | 28.6 | 28.6 | -1.2 | -4% | 787,200 |
| 2008/03/13 | 29.7 | 30 | 29.7 | 29.8 | ±0 | ±0% | 307,200 |
| 2008/03/12 | 30.8 | 30.8 | 29.7 | 29.8 | -0.4 | -1.3% | 620,800 |
| 2008/03/11 | 29.4 | 30.2 | 27.8 | 30.2 | +0.5 | +1.7% | 531,200 |
| 2008/03/10 | 29.7 | 30.3 | 29.7 | 29.7 | ±0 | ±0% | 908,800 |
| 2008/03/07 | 30.2 | 30.9 | 29.7 | 29.7 | -1.1 | -3.6% | 1,363,200 |
| 2008/03/06 | 29.8 | 30.8 | 29.7 | 30.8 | +0.5 | +1.7% | 972,800 |
| 2008/03/05 | 30 | 32 | 30 | 30.3 | +0.6 | +2% | 2,624,000 |
| 2008/03/04 | 30.6 | 30.6 | 29.7 | 29.7 | -0.9 | -2.9% | 2,425,600 |
| 2008/03/03 | 29.7 | 30.6 | 29.1 | 30.6 | +0.6 | +2% | 1,632,000 |
| 2008/02/29 | 29.7 | 30.2 | 29.2 | 30 | +0.3 | +1% | 2,060,800 |
| 2008/02/28 | 29.4 | 30.2 | 28.1 | 29.7 | +0.8 | +2.8% | 3,078,400 |
| 2008/02/27 | 27.7 | 29.5 | 26.9 | 28.9 | +1.6 | +5.9% | 1,875,200 |
| 2008/02/26 | 26.7 | 27.7 | 26.6 | 27.3 | +0.3 | +1.1% | 1,190,400 |
| 2008/02/25 | 26.9 | 27 | 26.7 | 27 | ±0 | ±0% | 588,800 |
4051～
4100
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
