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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,700 | 1,717 | 1,680.5 | 1,716 | -7.5 | -0.4% | 1,637,200 |
| 2023/08/16 | 1,730 | 1,730.5 | 1,678 | 1,723.5 | -35.5 | -2% | 2,054,700 |
| 2023/08/15 | 1,784.5 | 1,785.5 | 1,759 | 1,759 | -39.5 | -2.2% | 1,180,400 |
| 2023/08/14 | 1,822.5 | 1,833.5 | 1,797 | 1,798.5 | -17 | -0.9% | 1,039,000 |
| 2023/08/10 | 1,771.5 | 1,820.5 | 1,763.5 | 1,815.5 | +9.5 | +0.5% | 1,138,200 |
| 2023/08/09 | 1,813 | 1,818 | 1,789.5 | 1,806 | +22.5 | +1.3% | 1,430,500 |
| 2023/08/08 | 1,866 | 1,869 | 1,779.5 | 1,783.5 | -68.5 | -3.7% | 2,364,000 |
| 2023/08/07 | 1,810 | 1,859.5 | 1,806.5 | 1,852 | +32.5 | +1.8% | 1,987,600 |
| 2023/08/04 | 1,796 | 1,844 | 1,788.5 | 1,819.5 | +36.5 | +2% | 2,339,100 |
| 2023/08/03 | 1,745 | 1,794 | 1,739.5 | 1,783 | +32.5 | +1.9% | 2,938,900 |
| 2023/08/02 | 1,750 | 1,759.5 | 1,730 | 1,750.5 | +18.5 | +1.1% | 2,345,600 |
| 2023/08/01 | 1,752 | 1,772 | 1,724 | 1,732 | -4 | -0.2% | 1,680,400 |
| 2023/07/31 | 1,755 | 1,787 | 1,728 | 1,736 | -19.5 | -1.1% | 2,387,800 |
| 2023/07/28 | 1,715 | 1,758 | 1,683.5 | 1,755.5 | -35 | -2% | 3,374,800 |
| 2023/07/27 | 1,792 | 1,808 | 1,783 | 1,790.5 | -12.5 | -0.7% | 2,072,300 |
| 2023/07/26 | 1,771 | 1,815.5 | 1,752 | 1,803 | +24 | +1.3% | 2,099,000 |
| 2023/07/25 | 1,764.5 | 1,798 | 1,751 | 1,779 | +20.5 | +1.2% | 2,001,900 |
| 2023/07/24 | 1,755.5 | 1,765.5 | 1,741 | 1,758.5 | +20 | +1.2% | 1,620,000 |
| 2023/07/21 | 1,714.5 | 1,750 | 1,713 | 1,738.5 | +20.5 | +1.2% | 1,549,300 |
| 2023/07/20 | 1,742 | 1,744.5 | 1,718 | 1,718 | -34.5 | -2% | 1,607,400 |
| 2023/07/19 | 1,759.5 | 1,778 | 1,736.5 | 1,752.5 | -3.5 | -0.2% | 1,191,200 |
| 2023/07/18 | 1,760 | 1,789.5 | 1,748 | 1,756 | -8 | -0.5% | 1,068,600 |
| 2023/07/14 | 1,782.5 | 1,786 | 1,753.5 | 1,764 | -9 | -0.5% | 924,900 |
| 2023/07/13 | 1,738 | 1,777 | 1,727.5 | 1,773 | +54 | +3.1% | 1,519,600 |
| 2023/07/12 | 1,768 | 1,768 | 1,718.5 | 1,719 | -32.5 | -1.9% | 1,574,700 |
| 2023/07/11 | 1,814.5 | 1,840 | 1,747 | 1,751.5 | -76 | -4.2% | 3,926,300 |
| 2023/07/10 | 1,771.5 | 1,834.5 | 1,765.5 | 1,827.5 | +53.5 | +3% | 1,763,600 |
| 2023/07/07 | 1,755 | 1,784.5 | 1,751 | 1,774 | -8 | -0.4% | 1,038,200 |
| 2023/07/06 | 1,786 | 1,805 | 1,775.5 | 1,782 | -22.5 | -1.2% | 1,118,800 |
| 2023/07/05 | 1,783 | 1,806 | 1,775 | 1,804.5 | +2.5 | +0.1% | 1,067,600 |
| 2023/07/04 | 1,811 | 1,817.5 | 1,792 | 1,802 | -35 | -1.9% | 1,990,500 |
| 2023/07/03 | 1,813 | 1,844 | 1,809 | 1,837 | +14 | +0.8% | 1,043,700 |
| 2023/06/30 | 1,818 | 1,830 | 1,803 | 1,823 | -25 | -1.4% | 1,547,200 |
| 2023/06/29 | 1,846 | 1,861.5 | 1,834.5 | 1,848 | +3 | +0.2% | 1,182,400 |
| 2023/06/28 | 1,836 | 1,850 | 1,830.5 | 1,845 | +40 | +2.2% | 1,456,600 |
| 2023/06/27 | 1,812 | 1,822.5 | 1,798.5 | 1,805 | -28.5 | -1.6% | 1,253,300 |
| 2023/06/26 | 1,861 | 1,861 | 1,827.5 | 1,833.5 | -35 | -1.9% | 1,179,500 |
| 2023/06/23 | 1,891 | 1,893 | 1,847.5 | 1,868.5 | -7.5 | -0.4% | 1,148,300 |
| 2023/06/22 | 1,896 | 1,903.5 | 1,874 | 1,876 | -29.5 | -1.5% | 1,234,600 |
| 2023/06/21 | 1,892.5 | 1,909 | 1,891 | 1,905.5 | -15.5 | -0.8% | 1,100,500 |
| 2023/06/20 | 1,902.5 | 1,924 | 1,881.5 | 1,921 | +21.5 | +1.1% | 1,173,300 |
| 2023/06/19 | 1,900 | 1,918 | 1,877.5 | 1,899.5 | +19 | +1% | 1,592,000 |
| 2023/06/16 | 1,876 | 1,889.5 | 1,857.5 | 1,880.5 | ±0 | ±0% | 2,304,500 |
| 2023/06/15 | 1,907 | 1,911 | 1,880.5 | 1,880.5 | -30 | -1.6% | 1,886,500 |
| 2023/06/14 | 1,927 | 1,937.5 | 1,903.5 | 1,910.5 | +7.5 | +0.4% | 2,318,900 |
| 2023/06/13 | 1,938 | 1,959 | 1,898.5 | 1,903 | -136.5 | -6.7% | 4,663,000 |
| 2023/06/12 | 2,051.5 | 2,052.5 | 2,017 | 2,039.5 | -1 | ±0% | 1,367,100 |
| 2023/06/09 | 2,042.5 | 2,062 | 2,028 | 2,040.5 | +23 | +1.1% | 2,019,600 |
| 2023/06/08 | 1,988 | 2,026 | 1,977 | 2,017.5 | -2 | -0.1% | 1,841,400 |
| 2023/06/07 | 2,077.5 | 2,079.5 | 2,004 | 2,019.5 | -48 | -2.3% | 1,695,200 |
401～
450
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
