マルシェの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 196 | 198 | 194 | 196 | ±0 | ±0% | 40,000 |
| 2025/05/16 | 192 | 200 | 192 | 196 | +3 | +1.6% | 113,100 |
| 2025/05/15 | 194 | 197 | 191 | 193 | +1 | +0.5% | 109,200 |
| 2025/05/14 | 194 | 195 | 189 | 192 | -1 | -0.5% | 158,100 |
| 2025/05/13 | 201 | 202 | 189 | 193 | -16 | -7.7% | 623,100 |
| 2025/05/12 | 204 | 227 | 196 | 209 | +9 | +4.5% | 1,143,500 |
| 2025/05/09 | 213 | 253 | 195 | 200 | -5 | -2.4% | 6,532,000 |
| 2025/05/08 | 183 | 215 | 181 | 205 | +25 | +13.9% | 5,173,700 |
| 2025/05/07 | 177 | 180 | 175 | 180 | +3 | +1.7% | 26,700 |
| 2025/05/02 | 178 | 179 | 177 | 177 | -2 | -1.1% | 13,300 |
| 2025/05/01 | 180 | 180 | 179 | 179 | -3 | -1.6% | 4,200 |
| 2025/04/30 | 178 | 182 | 177 | 182 | +3 | +1.7% | 13,600 |
| 2025/04/28 | 176 | 179 | 176 | 179 | +1 | +0.6% | 10,800 |
| 2025/04/25 | 176 | 178 | 176 | 178 | -1 | -0.6% | 24,700 |
| 2025/04/24 | 177 | 179 | 176 | 179 | +3 | +1.7% | 23,800 |
| 2025/04/23 | 178 | 182 | 173 | 176 | +1 | +0.6% | 636,500 |
| 2025/04/22 | 178 | 181 | 175 | 175 | -5 | -2.8% | 18,200 |
| 2025/04/21 | 181 | 194 | 175 | 180 | ±0 | ±0% | 2,799,500 |
| 2025/04/18 | 175 | 186 | 175 | 180 | +5 | +2.9% | 508,300 |
| 2025/04/17 | 178 | 179 | 175 | 175 | -4 | -2.2% | 8,800 |
| 2025/04/16 | 179 | 181 | 178 | 179 | +1 | +0.6% | 5,900 |
| 2025/04/15 | 178 | 183 | 173 | 178 | +1 | +0.6% | 175,100 |
| 2025/04/14 | 176 | 179 | 174 | 177 | +1 | +0.6% | 36,500 |
| 2025/04/11 | 161 | 176 | 161 | 176 | +10 | +6% | 61,100 |
| 2025/04/10 | 178 | 178 | 166 | 166 | ±0 | ±0% | 36,500 |
| 2025/04/09 | 174 | 182 | 166 | 166 | -9 | -5.1% | 1,006,800 |
| 2025/04/08 | 163 | 183 | 159 | 175 | +16 | +10.1% | 1,069,000 |
| 2025/04/07 | 160 | 170 | 158 | 159 | -20 | -11.2% | 43,700 |
| 2025/04/04 | 183 | 184 | 174 | 179 | -5 | -2.7% | 39,600 |
| 2025/04/03 | 186 | 190 | 183 | 184 | -2 | -1.1% | 42,500 |
| 2025/04/02 | 191 | 191 | 186 | 186 | -7 | -3.6% | 48,100 |
| 2025/04/01 | 186 | 195 | 184 | 193 | +7 | +3.8% | 205,300 |
| 2025/03/31 | 185 | 189 | 184 | 186 | -3 | -1.6% | 33,000 |
| 2025/03/28 | 185 | 189 | 185 | 189 | +6 | +3.3% | 50,000 |
| 2025/03/27 | 187 | 196 | 182 | 183 | -5 | -2.7% | 1,823,000 |
| 2025/03/26 | 181 | 201 | 180 | 188 | +7 | +3.9% | 3,747,600 |
| 2025/03/25 | 185 | 186 | 181 | 181 | -3 | -1.6% | 15,300 |
| 2025/03/24 | 189 | 189 | 184 | 184 | -6 | -3.2% | 20,300 |
| 2025/03/21 | 182 | 220 | 181 | 190 | +8 | +4.4% | 751,500 |
| 2025/03/19 | 182 | 182 | 181 | 182 | +1 | +0.6% | 5,400 |
| 2025/03/18 | 180 | 183 | 180 | 181 | ±0 | ±0% | 6,500 |
| 2025/03/17 | 179 | 181 | 179 | 181 | -1 | -0.5% | 4,200 |
| 2025/03/14 | 182 | 182 | 180 | 182 | ±0 | ±0% | 3,600 |
| 2025/03/13 | 182 | 182 | 180 | 182 | +1 | +0.6% | 8,400 |
| 2025/03/12 | 183 | 183 | 181 | 181 | -2 | -1.1% | 1,900 |
| 2025/03/11 | 182 | 183 | 179 | 183 | +1 | +0.5% | 7,400 |
| 2025/03/10 | 181 | 184 | 180 | 182 | +1 | +0.6% | 14,000 |
| 2025/03/07 | 179 | 182 | 179 | 181 | -2 | -1.1% | 8,100 |
| 2025/03/06 | 181 | 183 | 181 | 183 | +4 | +2.2% | 14,300 |
| 2025/03/05 | 179 | 181 | 179 | 179 | ±0 | ±0% | 9,400 |
1～
50
件表示中 / 6230件
類似銘柄と比較する
現在ご覧いただいている「マルシェ」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 |
|---|---|---|---|---|---|---|---|---|
| マルシェ | 19,600円 | +13.5% | +96.9% | 0.00% | 79.35倍 | 16.24倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| かんなん | 41,300円 | +14.5% | - | 0.00% | - | 2.67倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
| 京きもの | 11,100円 | +14.5% | - | 0.00% | 45.87倍 | 0.79倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| 夢 隊 | 15,300円 | -37.3% | -66.5% | 0.00% | 30.97倍 | 0.63倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
