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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 919 | 920 | 909 | 916 | +6 | +0.7% | 3,000 |
| 2003/01/21 | 910 | 920 | 905 | 910 | +10 | +1.1% | 5,200 |
| 2003/01/20 | 905 | 905 | 900 | 900 | +5 | +0.6% | 800 |
| 2003/01/17 | 904 | 904 | 895 | 895 | +1 | +0.1% | 3,100 |
| 2003/01/16 | 906 | 906 | 894 | 894 | -12 | -1.3% | 5,800 |
| 2003/01/15 | 930 | 930 | 906 | 906 | +1 | +0.1% | 4,200 |
| 2003/01/14 | 900 | 910 | 890 | 905 | +13 | +1.5% | 3,400 |
| 2003/01/10 | 890 | 892 | 890 | 892 | +9 | +1% | 600 |
| 2003/01/09 | 888 | 890 | 883 | 883 | -25 | -2.8% | 3,800 |
| 2003/01/08 | 928 | 928 | 890 | 908 | -10 | -1.1% | 1,700 |
| 2003/01/07 | 930 | 930 | 918 | 918 | +18 | +2% | 1,500 |
| 2003/01/06 | 900 | 900 | 890 | 900 | +10 | +1.1% | 2,000 |
| 2002/12/30 | 881 | 900 | 880 | 890 | +13 | +1.5% | 500 |
| 2002/12/27 | 872 | 880 | 870 | 877 | +7 | +0.8% | 1,600 |
| 2002/12/26 | 867 | 887 | 864 | 870 | +5 | +0.6% | 3,500 |
| 2002/12/25 | 862 | 870 | 860 | 865 | +5 | +0.6% | 5,800 |
| 2002/12/24 | 866 | 870 | 860 | 860 | -5 | -0.6% | 4,600 |
| 2002/12/20 | 865 | 874 | 855 | 865 | -5 | -0.6% | 7,100 |
| 2002/12/19 | 890 | 890 | 870 | 870 | +4 | +0.5% | 2,500 |
| 2002/12/18 | 885 | 885 | 865 | 866 | -34 | -3.8% | 5,300 |
| 2002/12/17 | 890 | 905 | 890 | 900 | -5 | -0.6% | 1,800 |
| 2002/12/16 | 905 | 905 | 885 | 905 | +1 | +0.1% | 6,400 |
| 2002/12/13 | 919 | 919 | 904 | 904 | -6 | -0.7% | 4,000 |
| 2002/12/12 | 904 | 910 | 904 | 910 | +5 | +0.6% | 2,000 |
| 2002/12/11 | 909 | 909 | 905 | 905 | -4 | -0.4% | 600 |
| 2002/12/10 | 905 | 910 | 905 | 909 | -4 | -0.4% | 2,700 |
| 2002/12/09 | 915 | 915 | 903 | 913 | -2 | -0.2% | 1,600 |
| 2002/12/06 | 915 | 915 | 915 | 915 | +15 | +1.7% | 800 |
| 2002/12/05 | 900 | 900 | 900 | 900 | -4 | -0.4% | 1,600 |
| 2002/12/04 | 902 | 904 | 900 | 904 | -6 | -0.7% | 3,400 |
| 2002/12/03 | 910 | 910 | 905 | 910 | ±0 | ±0% | 3,500 |
| 2002/12/02 | 901 | 910 | 901 | 910 | +10 | +1.1% | 2,900 |
| 2002/11/29 | 901 | 910 | 900 | 900 | ±0 | ±0% | 3,800 |
| 2002/11/28 | 900 | 909 | 900 | 900 | +5 | +0.6% | 3,600 |
| 2002/11/27 | 901 | 904 | 895 | 895 | -15 | -1.6% | 6,900 |
| 2002/11/26 | 910 | 925 | 910 | 910 | -10 | -1.1% | 3,700 |
| 2002/11/25 | 930 | 930 | 920 | 920 | +15 | +1.7% | 1,700 |
| 2002/11/22 | 905 | 905 | 905 | 905 | +4 | +0.4% | 100 |
| 2002/11/21 | 900 | 920 | 900 | 901 | +1 | +0.1% | 11,100 |
| 2002/11/20 | 880 | 930 | 880 | 900 | +20 | +2.3% | 2,300 |
| 2002/11/19 | 901 | 902 | 880 | 880 | -58 | -6.2% | 2,500 |
| 2002/11/18 | 950 | 980 | 938 | 938 | -22 | -2.3% | 3,400 |
| 2002/11/15 | 970 | 970 | 960 | 960 | -20 | -2% | 5,700 |
| 2002/11/14 | 980 | 980 | 980 | 980 | +10 | +1% | 800 |
| 2002/11/13 | 980 | 980 | 970 | 970 | +4 | +0.4% | 1,500 |
| 2002/11/12 | 965 | 966 | 965 | 966 | -2 | -0.2% | 600 |
| 2002/11/11 | 987 | 987 | 968 | 968 | +1 | +0.1% | 700 |
| 2002/11/08 | 973 | 973 | 967 | 967 | -2 | -0.2% | 1,800 |
| 2002/11/07 | 969 | 975 | 969 | 969 | -6 | -0.6% | 600 |
| 2002/11/06 | 965 | 975 | 965 | 975 | +15 | +1.6% | 400 |
5501～
5550
件表示中 / 6264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 | 19,900円 | +13.5% | +96.9% | 0.00% | 100.51倍 | 20.60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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| ニチリョク | 12,100円 | +11.5% | - | 0.00% | 17.54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 |
| オートウェーブ | 14,500円 | +7.9% | +11.4% | 2.07% | 7.35倍 | 0.51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 |
| 光フード | 211,000円 | +13.3% | +19.9% | 1.90% | 19.75倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
