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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 25.6 | 26.6 | 25.3 | 25.5 | -0.1 | -0.4% | 256,000 |
| 2007/12/04 | 25.9 | 25.9 | 25.6 | 25.6 | -0.2 | -0.8% | 96,000 |
| 2007/12/03 | 25.3 | 25.8 | 25.3 | 25.8 | ±0 | ±0% | 435,200 |
| 2007/11/30 | 25.5 | 25.8 | 25 | 25.8 | ±0 | ±0% | 377,600 |
| 2007/11/29 | 25.8 | 25.9 | 25.2 | 25.8 | +0.3 | +1.2% | 428,800 |
| 2007/11/28 | 26.3 | 26.3 | 25.3 | 25.5 | -0.6 | -2.3% | 288,000 |
| 2007/11/27 | 25.6 | 26.1 | 25.2 | 26.1 | +0.5 | +2% | 204,800 |
| 2007/11/26 | 25.6 | 26.3 | 25.6 | 25.6 | ±0 | ±0% | 121,600 |
| 2007/11/22 | 26.1 | 26.7 | 25.6 | 25.6 | -1 | -3.8% | 531,200 |
| 2007/11/21 | 26.6 | 27 | 26.6 | 26.6 | +0.2 | +0.8% | 300,800 |
| 2007/11/20 | 27.5 | 27.5 | 26.4 | 26.4 | -0.6 | -2.2% | 454,400 |
| 2007/11/19 | 27.2 | 27.2 | 26.9 | 27 | +0.1 | +0.4% | 281,600 |
| 2007/11/16 | 26.7 | 27.3 | 26.6 | 26.9 | ±0 | ±0% | 256,000 |
| 2007/11/15 | 26.6 | 28.1 | 26.1 | 26.9 | -0.1 | -0.4% | 550,400 |
| 2007/11/14 | 27.8 | 28.9 | 27 | 27 | ±0 | ±0% | 121,600 |
| 2007/11/13 | 26.9 | 28 | 26.9 | 27 | -0.3 | -1.1% | 160,000 |
| 2007/11/12 | 26.4 | 27.3 | 26.4 | 27.3 | ±0 | ±0% | 364,800 |
| 2007/11/09 | 28.3 | 28.3 | 27.3 | 27.3 | -1 | -3.5% | 288,000 |
| 2007/11/08 | 27.3 | 29.1 | 27.3 | 28.3 | +0.5 | +1.8% | 275,200 |
| 2007/11/07 | 30 | 30.3 | 27.8 | 27.8 | -2.4 | -7.9% | 320,000 |
| 2007/11/06 | 31.4 | 31.4 | 30.2 | 30.2 | -1.2 | -3.8% | 230,400 |
| 2007/11/05 | 31.7 | 32.5 | 31.3 | 31.4 | -0.9 | -2.8% | 422,400 |
| 2007/11/02 | 30.2 | 34.4 | 30.2 | 32.3 | +1.8 | +5.9% | 1,068,800 |
| 2007/11/01 | 30.5 | 30.8 | 30.2 | 30.5 | -0.1 | -0.3% | 198,400 |
| 2007/10/31 | 30.6 | 30.6 | 29.7 | 30.6 | -0.2 | -0.6% | 140,800 |
| 2007/10/30 | 31.9 | 31.9 | 30.6 | 30.8 | -0.8 | -2.5% | 140,800 |
| 2007/10/29 | 31.4 | 31.6 | 31.1 | 31.6 | +1.1 | +3.6% | 115,200 |
| 2007/10/26 | 29.4 | 30.5 | 29.4 | 30.5 | +0.7 | +2.3% | 96,000 |
| 2007/10/25 | 30.5 | 31.1 | 29.8 | 29.8 | -1.1 | -3.6% | 121,600 |
| 2007/10/24 | 31.7 | 31.7 | 30.8 | 30.9 | +0.1 | +0.3% | 236,800 |
| 2007/10/23 | 30.3 | 32.8 | 30.3 | 30.8 | +1.9 | +6.6% | 1,158,400 |
| 2007/10/22 | 28.6 | 29.7 | 28.6 | 28.9 | -1.3 | -4.3% | 217,600 |
| 2007/10/19 | 30.8 | 30.9 | 29.7 | 30.2 | +0.2 | +0.7% | 230,400 |
| 2007/10/18 | 29.8 | 30 | 29.1 | 30 | +1.1 | +3.8% | 108,800 |
| 2007/10/17 | 28.6 | 29.1 | 27.3 | 28.9 | ±0 | ±0% | 288,000 |
| 2007/10/16 | 30.5 | 30.5 | 28.9 | 28.9 | -1.6 | -5.2% | 364,800 |
| 2007/10/15 | 31.4 | 31.4 | 30.5 | 30.5 | -0.6 | -1.9% | 262,400 |
| 2007/10/12 | 31.1 | 31.6 | 30.9 | 31.1 | ±0 | ±0% | 211,200 |
| 2007/10/11 | 31.3 | 32 | 30.9 | 31.1 | -0.8 | -2.5% | 531,200 |
| 2007/10/10 | 32.8 | 33.8 | 31.6 | 31.9 | -0.6 | -1.8% | 1,350,400 |
| 2007/10/09 | 31.7 | 33.4 | 31.3 | 32.5 | +1.2 | +3.8% | 2,028,800 |
| 2007/10/05 | 29.7 | 31.3 | 29.5 | 31.3 | +1.1 | +3.6% | 812,800 |
| 2007/10/04 | 29.8 | 30.8 | 29.4 | 30.2 | +0.4 | +1.3% | 544,000 |
| 2007/10/03 | 30 | 30 | 28 | 29.8 | ±0 | ±0% | 499,200 |
| 2007/10/02 | 29.5 | 30.5 | 29.2 | 29.8 | +0.6 | +2.1% | 819,200 |
| 2007/10/01 | 28.4 | 29.7 | 28.4 | 29.2 | +0.8 | +2.8% | 505,600 |
| 2007/09/28 | 28.9 | 29.1 | 28.3 | 28.4 | -1 | -3.4% | 704,000 |
| 2007/09/27 | 29.4 | 29.8 | 28.8 | 29.4 | +1 | +3.5% | 2,112,000 |
| 2007/09/26 | 26.6 | 28.4 | 26.6 | 28.4 | +2 | +7.6% | 825,600 |
| 2007/09/25 | 26.6 | 26.9 | 25.9 | 26.4 | -0.2 | -0.8% | 499,200 |
4151～
4200
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
