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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 203 | 203 | 200 | 200 | -1 | -0.5% | 2,900 |
| 2025/07/02 | 199 | 202 | 198 | 201 | +1 | +0.5% | 16,400 |
| 2025/07/01 | 202 | 202 | 199 | 200 | -2 | -1% | 4,100 |
| 2025/06/30 | 200 | 202 | 197 | 202 | +3 | +1.5% | 25,600 |
| 2025/06/27 | 199 | 199 | 198 | 199 | +2 | +1% | 2,800 |
| 2025/06/26 | 200 | 200 | 197 | 197 | -2 | -1% | 9,300 |
| 2025/06/25 | 199 | 199 | 198 | 199 | +1 | +0.5% | 24,500 |
| 2025/06/24 | 198 | 199 | 198 | 198 | -1 | -0.5% | 8,600 |
| 2025/06/23 | 200 | 200 | 198 | 199 | +2 | +1% | 11,400 |
| 2025/06/20 | 197 | 199 | 196 | 197 | -1 | -0.5% | 21,200 |
| 2025/06/19 | 199 | 200 | 198 | 198 | ±0 | ±0% | 7,600 |
| 2025/06/18 | 200 | 200 | 197 | 198 | ±0 | ±0% | 20,900 |
| 2025/06/17 | 201 | 201 | 198 | 198 | -2 | -1% | 34,900 |
| 2025/06/16 | 200 | 200 | 197 | 200 | +3 | +1.5% | 55,500 |
| 2025/06/13 | 199 | 200 | 197 | 197 | -3 | -1.5% | 35,800 |
| 2025/06/12 | 200 | 200 | 199 | 200 | ±0 | ±0% | 16,300 |
| 2025/06/11 | 198 | 200 | 198 | 200 | +1 | +0.5% | 12,200 |
| 2025/06/10 | 198 | 200 | 198 | 199 | +1 | +0.5% | 13,800 |
| 2025/06/09 | 200 | 200 | 196 | 198 | +1 | +0.5% | 12,000 |
| 2025/06/06 | 200 | 201 | 197 | 197 | -3 | -1.5% | 41,000 |
| 2025/06/05 | 200 | 204 | 198 | 200 | ±0 | ±0% | 88,500 |
| 2025/06/04 | 200 | 202 | 200 | 200 | +1 | +0.5% | 11,800 |
| 2025/06/03 | 200 | 201 | 199 | 199 | -1 | -0.5% | 22,800 |
| 2025/06/02 | 203 | 203 | 200 | 200 | -2 | -1% | 29,400 |
| 2025/05/30 | 201 | 204 | 200 | 202 | +2 | +1% | 41,100 |
| 2025/05/29 | 201 | 203 | 200 | 200 | -3 | -1.5% | 50,300 |
| 2025/05/28 | 206 | 206 | 199 | 203 | +1 | +0.5% | 63,900 |
| 2025/05/27 | 206 | 229 | 199 | 202 | -4 | -1.9% | 857,100 |
| 2025/05/26 | 196 | 220 | 196 | 206 | +10 | +5.1% | 813,600 |
| 2025/05/23 | 198 | 200 | 196 | 196 | -2 | -1% | 38,000 |
| 2025/05/22 | 197 | 202 | 196 | 198 | ±0 | ±0% | 47,400 |
| 2025/05/21 | 196 | 201 | 195 | 198 | +3 | +1.5% | 54,900 |
| 2025/05/20 | 196 | 197 | 194 | 195 | -1 | -0.5% | 27,100 |
| 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 |
1～
50
件表示中 / 6263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 | 20,000円 | +13.5% | +96.9% | 0.00% | 101.01倍 | 20.70倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| ニチリョク | 12,200円 | +11.5% | - | 0.00% | 17.68倍 | 0.46倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 光フード | 211,900円 | +13.3% | +19.9% | 1.89% | 19.83倍 | 1.69倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ホリイフード | 31,600円 | -35.2% | - | 0.00% | 51.63倍 | 4.41倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
