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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,104 | 1,119 | 1,100 | 1,119 | -5 | -0.4% | 19,900 |
| 2002/08/21 | 1,148 | 1,148 | 1,090 | 1,124 | -124 | -9.9% | 47,600 |
| 2002/08/20 | 1,221 | 1,249 | 1,221 | 1,248 | +27 | +2.2% | 10,300 |
| 2002/08/19 | 1,227 | 1,227 | 1,210 | 1,221 | -1 | -0.1% | 10,100 |
| 2002/08/16 | 1,228 | 1,228 | 1,205 | 1,222 | -5 | -0.4% | 1,600 |
| 2002/08/15 | 1,228 | 1,230 | 1,225 | 1,227 | +2 | +0.2% | 12,300 |
| 2002/08/14 | 1,205 | 1,225 | 1,195 | 1,225 | +20 | +1.7% | 21,100 |
| 2002/08/13 | 1,183 | 1,210 | 1,180 | 1,205 | +25 | +2.1% | 20,100 |
| 2002/08/12 | 1,180 | 1,182 | 1,180 | 1,180 | -1 | -0.1% | 3,300 |
| 2002/08/09 | 1,170 | 1,183 | 1,167 | 1,181 | +15 | +1.3% | 7,200 |
| 2002/08/08 | 1,176 | 1,176 | 1,166 | 1,166 | -10 | -0.9% | 5,100 |
| 2002/08/07 | 1,181 | 1,182 | 1,173 | 1,176 | -4 | -0.3% | 6,900 |
| 2002/08/06 | 1,180 | 1,183 | 1,180 | 1,180 | ±0 | ±0% | 3,500 |
| 2002/08/05 | 1,182 | 1,185 | 1,180 | 1,180 | -10 | -0.8% | 3,700 |
| 2002/08/02 | 1,187 | 1,190 | 1,180 | 1,190 | +5 | +0.4% | 7,800 |
| 2002/08/01 | 1,183 | 1,186 | 1,181 | 1,185 | +5 | +0.4% | 2,900 |
| 2002/07/31 | 1,181 | 1,187 | 1,180 | 1,180 | -5 | -0.4% | 2,600 |
| 2002/07/30 | 1,197 | 1,197 | 1,180 | 1,185 | +14 | +1.2% | 900 |
| 2002/07/29 | 1,182 | 1,182 | 1,161 | 1,171 | -12 | -1% | 2,200 |
| 2002/07/26 | 1,198 | 1,198 | 1,182 | 1,183 | -11 | -0.9% | 5,300 |
| 2002/07/25 | 1,178 | 1,197 | 1,178 | 1,194 | -4 | -0.3% | 1,000 |
| 2002/07/24 | 1,196 | 1,198 | 1,193 | 1,198 | +8 | +0.7% | 3,700 |
| 2002/07/23 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 2,500 |
| 2002/07/22 | 1,190 | 1,190 | 1,179 | 1,180 | -13 | -1.1% | 1,600 |
| 2002/07/19 | 1,197 | 1,197 | 1,193 | 1,193 | -6 | -0.5% | 1,600 |
| 2002/07/18 | 1,187 | 1,199 | 1,185 | 1,199 | +44 | +3.8% | 3,300 |
| 2002/07/17 | 1,155 | 1,155 | 1,155 | 1,155 | -35 | -2.9% | 1,400 |
| 2002/07/16 | 1,200 | 1,200 | 1,190 | 1,190 | -9 | -0.8% | 9,700 |
| 2002/07/15 | 1,199 | 1,200 | 1,199 | 1,199 | +33 | +2.8% | 16,100 |
| 2002/07/12 | 1,170 | 1,172 | 1,166 | 1,166 | -14 | -1.2% | 2,200 |
| 2002/07/11 | 1,185 | 1,191 | 1,180 | 1,180 | -10 | -0.8% | 3,800 |
| 2002/07/10 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 200 |
| 2002/07/09 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 2,600 |
| 2002/07/08 | 1,190 | 1,200 | 1,180 | 1,200 | +16 | +1.4% | 2,900 |
| 2002/07/05 | 1,170 | 1,184 | 1,170 | 1,184 | +14 | +1.2% | 3,700 |
| 2002/07/04 | 1,161 | 1,170 | 1,160 | 1,170 | +9 | +0.8% | 6,400 |
| 2002/07/03 | 1,160 | 1,162 | 1,159 | 1,161 | +9 | +0.8% | 4,800 |
| 2002/07/02 | 1,150 | 1,155 | 1,150 | 1,152 | ±0 | ±0% | 2,100 |
| 2002/07/01 | 1,152 | 1,152 | 1,152 | 1,152 | +1 | +0.1% | 800 |
| 2002/06/28 | 1,151 | 1,151 | 1,151 | 1,151 | +1 | +0.1% | 600 |
| 2002/06/27 | 1,150 | 1,155 | 1,150 | 1,150 | -5 | -0.4% | 700 |
| 2002/06/26 | 1,150 | 1,160 | 1,150 | 1,155 | - | - | 800 |
| 2002/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/24 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 1,300 |
| 2002/06/21 | 1,164 | 1,164 | 1,160 | 1,160 | -5 | -0.4% | 1,100 |
| 2002/06/20 | 1,170 | 1,170 | 1,150 | 1,165 | +4 | +0.3% | 4,000 |
| 2002/06/19 | 1,170 | 1,170 | 1,161 | 1,161 | -14 | -1.2% | 1,900 |
| 2002/06/18 | 1,180 | 1,180 | 1,175 | 1,175 | -4 | -0.3% | 800 |
| 2002/06/17 | 1,170 | 1,179 | 1,163 | 1,179 | +16 | +1.4% | 2,900 |
| 2002/06/14 | 1,188 | 1,188 | 1,163 | 1,163 | -16 | -1.4% | 4,000 |
5451～
5500
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
