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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,075 | 1,075 | 1,060 | 1,060 | -15 | -1.4% | 900 |
| 2002/03/29 | 1,075 | 1,080 | 1,070 | 1,075 | -5 | -0.5% | 2,400 |
| 2002/03/28 | 1,070 | 1,080 | 1,070 | 1,080 | -10 | -0.9% | 500 |
| 2002/03/27 | 1,090 | 1,090 | 1,065 | 1,090 | -5 | -0.5% | 1,700 |
| 2002/03/26 | 1,145 | 1,145 | 1,095 | 1,095 | -89 | -7.5% | 2,800 |
| 2002/03/25 | 1,181 | 1,198 | 1,180 | 1,184 | ±0 | ±0% | 12,600 |
| 2002/03/22 | 1,185 | 1,190 | 1,176 | 1,184 | -1 | -0.1% | 8,000 |
| 2002/03/20 | 1,181 | 1,185 | 1,173 | 1,185 | +1 | +0.1% | 3,200 |
| 2002/03/19 | 1,189 | 1,189 | 1,171 | 1,184 | -5 | -0.4% | 4,500 |
| 2002/03/18 | 1,170 | 1,191 | 1,170 | 1,189 | +21 | +1.8% | 5,100 |
| 2002/03/15 | 1,169 | 1,170 | 1,160 | 1,168 | +23 | +2% | 5,200 |
| 2002/03/14 | 1,140 | 1,145 | 1,125 | 1,145 | +5 | +0.4% | 4,600 |
| 2002/03/13 | 1,120 | 1,140 | 1,101 | 1,140 | +20 | +1.8% | 3,200 |
| 2002/03/12 | 1,120 | 1,140 | 1,100 | 1,120 | +10 | +0.9% | 4,400 |
| 2002/03/11 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 4,200 |
| 2002/03/08 | 1,100 | 1,100 | 1,090 | 1,090 | -8 | -0.7% | 4,600 |
| 2002/03/07 | 1,095 | 1,098 | 1,095 | 1,098 | +18 | +1.7% | 1,900 |
| 2002/03/06 | 1,077 | 1,095 | 1,077 | 1,080 | +4 | +0.4% | 2,500 |
| 2002/03/05 | 1,100 | 1,100 | 1,070 | 1,076 | -19 | -1.7% | 5,000 |
| 2002/03/04 | 1,095 | 1,095 | 1,095 | 1,095 | +5 | +0.5% | 2,700 |
| 2002/03/01 | 1,065 | 1,090 | 1,065 | 1,090 | +26 | +2.4% | 5,700 |
| 2002/02/28 | 1,070 | 1,070 | 1,062 | 1,064 | -6 | -0.6% | 3,700 |
| 2002/02/27 | 1,061 | 1,080 | 1,061 | 1,070 | ±0 | ±0% | 1,100 |
| 2002/02/26 | 1,061 | 1,079 | 1,060 | 1,070 | +10 | +0.9% | 1,600 |
| 2002/02/25 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 600 |
| 2002/02/22 | 1,069 | 1,069 | 1,050 | 1,060 | +9 | +0.9% | 1,700 |
| 2002/02/21 | 1,050 | 1,060 | 1,050 | 1,051 | +1 | +0.1% | 3,000 |
| 2002/02/20 | 1,061 | 1,061 | 1,050 | 1,050 | +1 | +0.1% | 700 |
| 2002/02/19 | 1,064 | 1,064 | 1,049 | 1,049 | -1 | -0.1% | 1,500 |
| 2002/02/18 | 1,057 | 1,057 | 1,050 | 1,050 | -5 | -0.5% | 1,000 |
| 2002/02/15 | 1,070 | 1,070 | 1,055 | 1,055 | ±0 | ±0% | 4,700 |
| 2002/02/14 | 1,051 | 1,055 | 1,051 | 1,055 | -5 | -0.5% | 1,300 |
| 2002/02/13 | 1,070 | 1,070 | 1,060 | 1,060 | -10 | -0.9% | 1,600 |
| 2002/02/12 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 1,100 |
| 2002/02/08 | 1,055 | 1,055 | 1,050 | 1,050 | -5 | -0.5% | 1,200 |
| 2002/02/07 | 1,050 | 1,055 | 1,045 | 1,055 | +13 | +1.2% | 700 |
| 2002/02/06 | 1,042 | 1,042 | 1,042 | 1,042 | ±0 | ±0% | 500 |
| 2002/02/05 | 1,050 | 1,052 | 1,042 | 1,042 | -18 | -1.7% | 5,700 |
| 2002/02/04 | 1,052 | 1,060 | 1,052 | 1,060 | +10 | +1% | 1,300 |
| 2002/02/01 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 200 |
| 2002/01/31 | 1,060 | 1,060 | 1,055 | 1,060 | -10 | -0.9% | 1,200 |
| 2002/01/30 | 1,080 | 1,080 | 1,050 | 1,070 | +10 | +0.9% | 2,200 |
| 2002/01/29 | 1,079 | 1,080 | 1,050 | 1,060 | -20 | -1.9% | 700 |
| 2002/01/28 | 1,080 | 1,080 | 1,040 | 1,080 | +10 | +0.9% | 3,600 |
| 2002/01/25 | 1,070 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 1,100 |
| 2002/01/24 | 1,075 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 1,400 |
| 2002/01/23 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 100 |
| 2002/01/22 | 1,094 | 1,094 | 1,080 | 1,080 | -10 | -0.9% | 1,900 |
| 2002/01/21 | 1,076 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 4,100 |
| 2002/01/18 | 1,061 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 3,500 |
5551～
5600
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
