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 |
|---|---|---|---|---|---|---|---|
| 2002/08/20 | 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 |
| 2002/06/13 | 1,190 | 1,190 | 1,179 | 1,179 | +19 | +1.6% | 300 |
| 2002/06/12 | 1,161 | 1,161 | 1,160 | 1,160 | -10 | -0.9% | 1,400 |
5551～
5600
件表示中 / 6213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 | 18,000円 | -2.1% | -82.1% | 0.00% | - | 4.07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 | 24,200円 | +3.6% | +999.9% | 0.00% | 3.52倍 | 0.73倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ベクターＨＤ | 7,800円 | -0.6% | - | 0.00% | - | 2.28倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 71,400円 | +2.6% | -42.4% | 1.40% | 29.10倍 | 1.83倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム
