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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,222 | 1,238 | 1,220 | 1,228 | +8 | +0.7% | 4,300 |
| 2004/09/02 | 1,204 | 1,221 | 1,204 | 1,220 | +16 | +1.3% | 3,400 |
| 2004/09/01 | 1,199 | 1,204 | 1,196 | 1,204 | +9 | +0.8% | 6,000 |
| 2004/08/31 | 1,190 | 1,195 | 1,185 | 1,195 | ±0 | ±0% | 5,400 |
| 2004/08/30 | 1,181 | 1,195 | 1,181 | 1,195 | +15 | +1.3% | 2,800 |
| 2004/08/27 | 1,179 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 1,900 |
| 2004/08/26 | 1,193 | 1,193 | 1,173 | 1,175 | +2 | +0.2% | 4,400 |
| 2004/08/25 | 1,180 | 1,180 | 1,168 | 1,173 | +2 | +0.2% | 2,100 |
| 2004/08/24 | 1,173 | 1,173 | 1,170 | 1,171 | -1 | -0.1% | 2,400 |
| 2004/08/23 | 1,172 | 1,173 | 1,170 | 1,172 | -3 | -0.3% | 4,000 |
| 2004/08/20 | 1,173 | 1,175 | 1,167 | 1,175 | +3 | +0.3% | 1,400 |
| 2004/08/19 | 1,172 | 1,172 | 1,165 | 1,172 | ±0 | ±0% | 1,500 |
| 2004/08/18 | 1,179 | 1,190 | 1,172 | 1,172 | -1 | -0.1% | 2,000 |
| 2004/08/17 | 1,172 | 1,173 | 1,172 | 1,173 | +1 | +0.1% | 1,000 |
| 2004/08/16 | 1,172 | 1,172 | 1,165 | 1,172 | +2 | +0.2% | 4,100 |
| 2004/08/13 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 4,900 |
| 2004/08/12 | 1,170 | 1,170 | 1,169 | 1,170 | ±0 | ±0% | 1,000 |
| 2004/08/11 | 1,162 | 1,170 | 1,162 | 1,170 | +1 | +0.1% | 4,800 |
| 2004/08/10 | 1,160 | 1,169 | 1,160 | 1,169 | +2 | +0.2% | 300 |
| 2004/08/09 | 1,150 | 1,167 | 1,150 | 1,167 | -2 | -0.2% | 900 |
| 2004/08/06 | 1,150 | 1,169 | 1,150 | 1,169 | +10 | +0.9% | 1,100 |
| 2004/08/05 | 1,159 | 1,159 | 1,159 | 1,159 | -1 | -0.1% | 100 |
| 2004/08/04 | 1,160 | 1,160 | 1,150 | 1,160 | -1 | -0.1% | 2,700 |
| 2004/08/03 | 1,163 | 1,170 | 1,161 | 1,161 | -1 | -0.1% | 2,700 |
| 2004/08/02 | 1,166 | 1,169 | 1,161 | 1,162 | +1 | +0.1% | 1,200 |
| 2004/07/30 | 1,155 | 1,161 | 1,155 | 1,161 | +6 | +0.5% | 3,400 |
| 2004/07/29 | 1,151 | 1,158 | 1,151 | 1,155 | ±0 | ±0% | 1,800 |
| 2004/07/28 | 1,164 | 1,169 | 1,150 | 1,155 | -1 | -0.1% | 2,000 |
| 2004/07/27 | 1,165 | 1,165 | 1,156 | 1,156 | -4 | -0.3% | 1,300 |
| 2004/07/26 | 1,155 | 1,160 | 1,155 | 1,160 | -5 | -0.4% | 900 |
| 2004/07/23 | 1,160 | 1,172 | 1,155 | 1,165 | +5 | +0.4% | 4,100 |
| 2004/07/22 | 1,160 | 1,160 | 1,130 | 1,160 | +5 | +0.4% | 2,300 |
| 2004/07/21 | 1,146 | 1,160 | 1,146 | 1,155 | +5 | +0.4% | 3,400 |
| 2004/07/20 | 1,150 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 5,300 |
| 2004/07/16 | 1,151 | 1,151 | 1,135 | 1,150 | ±0 | ±0% | 1,600 |
| 2004/07/15 | 1,172 | 1,199 | 1,150 | 1,150 | +10 | +0.9% | 22,900 |
| 2004/07/14 | 1,143 | 1,145 | 1,140 | 1,140 | -4 | -0.3% | 1,600 |
| 2004/07/13 | 1,140 | 1,144 | 1,138 | 1,144 | ±0 | ±0% | 2,600 |
| 2004/07/12 | 1,131 | 1,144 | 1,131 | 1,144 | -1 | -0.1% | 1,500 |
| 2004/07/09 | 1,148 | 1,149 | 1,135 | 1,145 | -4 | -0.3% | 3,000 |
| 2004/07/08 | 1,150 | 1,150 | 1,146 | 1,149 | -1 | -0.1% | 2,400 |
| 2004/07/07 | 1,149 | 1,150 | 1,143 | 1,150 | ±0 | ±0% | 1,400 |
| 2004/07/06 | 1,145 | 1,150 | 1,141 | 1,150 | +5 | +0.4% | 3,400 |
| 2004/07/05 | 1,145 | 1,150 | 1,136 | 1,145 | -5 | -0.4% | 1,600 |
| 2004/07/02 | 1,140 | 1,150 | 1,140 | 1,150 | +4 | +0.3% | 2,800 |
| 2004/07/01 | 1,148 | 1,150 | 1,131 | 1,146 | ±0 | ±0% | 4,400 |
| 2004/06/30 | 1,120 | 1,147 | 1,120 | 1,146 | -3 | -0.3% | 3,500 |
| 2004/06/29 | 1,120 | 1,149 | 1,110 | 1,149 | +29 | +2.6% | 3,000 |
| 2004/06/28 | 1,095 | 1,120 | 1,095 | 1,120 | +12 | +1.1% | 3,400 |
| 2004/06/25 | 1,110 | 1,110 | 1,100 | 1,108 | +8 | +0.7% | 2,400 |
4951～
5000
件表示中 / 6115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 | 20,300円 | -2.1% | -82.1% | 0.00% | - | 4.59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 |
| 白 鳩 | 27,500円 | -5.6% | - | 0.00% | - | 0.89倍 |
|
女性中心の下着のネット通販会社。下着メーカーから仕入れ自社サイトや「楽天市場」等で販売 |
| オートウェーブ | 12,500円 | +1.1% | +4.0% | 2.40% | 6.62倍 | 0.46倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| サンオータス | 52,700円 | +17.2% | +50.9% | 3.98% | 5.16倍 | 0.51倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| フェスタリアＨＤ | 139,500円 | +1.0% | +15.0% | - | - | - |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
