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 |
|---|---|---|---|---|---|---|---|
| 2002/11/05 | 987 | 987 | 957 | 960 | +1 | +0.1% | 1,900 |
| 2002/11/01 | 960 | 960 | 959 | 959 | -1 | -0.1% | 3,100 |
| 2002/10/31 | 965 | 965 | 955 | 960 | ±0 | ±0% | 2,800 |
| 2002/10/30 | 965 | 965 | 955 | 960 | -15 | -1.5% | 2,000 |
| 2002/10/29 | 980 | 980 | 975 | 975 | -5 | -0.5% | 1,300 |
| 2002/10/28 | 990 | 990 | 980 | 980 | -10 | -1% | 2,700 |
| 2002/10/25 | 990 | 990 | 990 | 990 | ±0 | ±0% | 500 |
| 2002/10/24 | 990 | 990 | 990 | 990 | -8 | -0.8% | 800 |
| 2002/10/23 | 990 | 999 | 975 | 998 | +8 | +0.8% | 3,300 |
| 2002/10/22 | 991 | 991 | 990 | 990 | -1 | -0.1% | 1,400 |
| 2002/10/21 | 991 | 991 | 991 | 991 | +1 | +0.1% | 1,400 |
| 2002/10/18 | 999 | 999 | 990 | 990 | ±0 | ±0% | 1,400 |
| 2002/10/17 | 995 | 995 | 990 | 990 | -5 | -0.5% | 1,100 |
| 2002/10/16 | 999 | 999 | 995 | 995 | -3 | -0.3% | 700 |
| 2002/10/15 | 1,000 | 1,000 | 998 | 998 | +17 | +1.7% | 3,800 |
| 2002/10/11 | 980 | 1,000 | 980 | 981 | +1 | +0.1% | 2,500 |
| 2002/10/10 | 980 | 980 | 965 | 980 | ±0 | ±0% | 3,900 |
| 2002/10/09 | 995 | 998 | 980 | 980 | -15 | -1.5% | 4,000 |
| 2002/10/08 | 999 | 1,000 | 995 | 995 | -5 | -0.5% | 3,600 |
| 2002/10/07 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 6,200 |
| 2002/10/04 | 1,002 | 1,003 | 1,000 | 1,000 | -5 | -0.5% | 5,800 |
| 2002/10/03 | 1,010 | 1,010 | 1,003 | 1,005 | -5 | -0.5% | 2,600 |
| 2002/10/02 | 1,026 | 1,026 | 1,005 | 1,010 | +7 | +0.7% | 2,000 |
| 2002/10/01 | 1,025 | 1,025 | 1,003 | 1,003 | -24 | -2.3% | 1,800 |
| 2002/09/30 | 1,016 | 1,027 | 1,010 | 1,027 | +14 | +1.4% | 4,300 |
| 2002/09/27 | 1,030 | 1,030 | 1,010 | 1,013 | -17 | -1.7% | 2,900 |
| 2002/09/26 | 1,019 | 1,032 | 1,019 | 1,030 | +18 | +1.8% | 2,300 |
| 2002/09/25 | 983 | 1,020 | 983 | 1,012 | -57 | -5.3% | 4,800 |
| 2002/09/24 | 1,075 | 1,078 | 1,068 | 1,069 | -6 | -0.6% | 31,200 |
| 2002/09/20 | 1,089 | 1,089 | 1,069 | 1,075 | +5 | +0.5% | 10,700 |
| 2002/09/19 | 1,090 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 13,000 |
| 2002/09/18 | 1,080 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 8,600 |
| 2002/09/17 | 1,095 | 1,095 | 1,085 | 1,090 | -5 | -0.5% | 4,300 |
| 2002/09/13 | 1,099 | 1,099 | 1,081 | 1,095 | ±0 | ±0% | 5,700 |
| 2002/09/12 | 1,084 | 1,097 | 1,084 | 1,095 | +10 | +0.9% | 5,800 |
| 2002/09/11 | 1,070 | 1,085 | 1,056 | 1,085 | +34 | +3.2% | 1,300 |
| 2002/09/10 | 1,056 | 1,070 | 1,050 | 1,051 | -1 | -0.1% | 4,400 |
| 2002/09/09 | 1,070 | 1,070 | 1,052 | 1,052 | +7 | +0.7% | 2,300 |
| 2002/09/06 | 1,050 | 1,055 | 1,045 | 1,045 | -10 | -0.9% | 2,200 |
| 2002/09/05 | 1,042 | 1,055 | 1,040 | 1,055 | +15 | +1.4% | 3,400 |
| 2002/09/04 | 1,051 | 1,051 | 1,040 | 1,040 | -18 | -1.7% | 4,800 |
| 2002/09/03 | 1,070 | 1,070 | 1,058 | 1,058 | -12 | -1.1% | 5,600 |
| 2002/09/02 | 1,079 | 1,079 | 1,066 | 1,070 | +2 | +0.2% | 3,900 |
| 2002/08/30 | 1,080 | 1,080 | 1,051 | 1,068 | -12 | -1.1% | 10,200 |
| 2002/08/29 | 1,080 | 1,080 | 1,077 | 1,080 | -5 | -0.5% | 9,100 |
| 2002/08/28 | 1,080 | 1,086 | 1,080 | 1,085 | -2 | -0.2% | 13,300 |
| 2002/08/27 | 1,085 | 1,089 | 1,080 | 1,087 | +2 | +0.2% | 10,000 |
| 2002/08/26 | 1,111 | 1,120 | 1,080 | 1,085 | -25 | -2.3% | 16,800 |
| 2002/08/23 | 1,118 | 1,118 | 1,110 | 1,110 | -9 | -0.8% | 4,800 |
| 2002/08/22 | 1,104 | 1,119 | 1,100 | 1,119 | -5 | -0.4% | 19,900 |
5551～
5600
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
