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 |
|---|---|---|---|---|---|---|---|
| 2001/06/06 | 1,021 | 1,030 | 1,021 | 1,025 | +5 | +0.5% | 2,000 |
| 2001/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2001/06/04 | 1,020 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 2,500 |
| 2001/06/01 | 1,020 | 1,020 | 1,003 | 1,020 | +10 | +1% | 4,000 |
| 2001/05/31 | 1,010 | 1,010 | 1,010 | 1,010 | -10 | -1% | 500 |
| 2001/05/30 | 1,021 | 1,021 | 1,020 | 1,020 | -1 | -0.1% | 1,000 |
| 2001/05/29 | 1,030 | 1,030 | 1,021 | 1,021 | ±0 | ±0% | 2,000 |
| 2001/05/28 | 1,021 | 1,021 | 1,021 | 1,021 | ±0 | ±0% | 1,000 |
| 2001/05/25 | 1,020 | 1,040 | 1,020 | 1,021 | -10 | -1% | 3,000 |
| 2001/05/24 | 1,049 | 1,049 | 1,031 | 1,031 | -8 | -0.8% | 2,500 |
| 2001/05/23 | 1,039 | 1,039 | 1,039 | 1,039 | +9 | +0.9% | 1,000 |
| 2001/05/22 | 1,031 | 1,031 | 1,030 | 1,030 | -5 | -0.5% | 2,000 |
| 2001/05/21 | 1,050 | 1,050 | 1,021 | 1,035 | +15 | +1.5% | 3,000 |
| 2001/05/18 | 1,020 | 1,020 | 1,019 | 1,020 | +20 | +2% | 3,000 |
| 2001/05/17 | 1,051 | 1,051 | 1,000 | 1,000 | -100 | -9.1% | 23,500 |
| 2001/05/16 | 1,050 | 1,100 | 1,050 | 1,100 | +15 | +1.4% | 1,500 |
| 2001/05/15 | 1,050 | 1,085 | 1,050 | 1,085 | - | - | 2,000 |
| 2001/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/11 | 1,080 | 1,080 | 1,030 | 1,030 | -35 | -3.3% | 7,000 |
| 2001/05/10 | 1,065 | 1,065 | 1,065 | 1,065 | +1 | +0.1% | 1,500 |
| 2001/05/09 | 1,063 | 1,064 | 1,063 | 1,064 | -1 | -0.1% | 1,500 |
| 2001/05/08 | 1,070 | 1,070 | 1,065 | 1,065 | +35 | +3.4% | 1,500 |
| 2001/05/07 | 1,030 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 3,500 |
| 2001/05/02 | 1,039 | 1,039 | 1,025 | 1,030 | -10 | -1% | 6,000 |
| 2001/05/01 | 1,040 | 1,040 | 1,040 | 1,040 | +18 | +1.8% | 500 |
| 2001/04/27 | 1,025 | 1,025 | 1,022 | 1,022 | -8 | -0.8% | 3,500 |
| 2001/04/26 | 1,040 | 1,040 | 1,020 | 1,030 | - | - | 2,500 |
| 2001/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/24 | 1,040 | 1,040 | 1,040 | 1,040 | +10 | +1% | 2,000 |
| 2001/04/23 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 1,500 |
| 2001/04/20 | 1,001 | 1,040 | 1,001 | 1,040 | +39 | +3.9% | 1,000 |
| 2001/04/19 | 1,001 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 3,500 |
| 2001/04/18 | 1,011 | 1,011 | 1,001 | 1,001 | +1 | +0.1% | 2,000 |
| 2001/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2001/04/16 | 1,015 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2001/04/13 | 999 | 1,000 | 999 | 1,000 | +9 | +0.9% | 3,500 |
| 2001/04/12 | 991 | 1,000 | 991 | 991 | ±0 | ±0% | 3,000 |
| 2001/04/11 | 1,000 | 1,000 | 991 | 991 | ±0 | ±0% | 1,000 |
| 2001/04/10 | 991 | 991 | 991 | 991 | +1 | +0.1% | 500 |
| 2001/04/09 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 2,000 |
| 2001/04/06 | 1,000 | 1,000 | 990 | 990 | -9 | -0.9% | 3,500 |
| 2001/04/05 | 982 | 999 | 982 | 999 | +14 | +1.4% | 2,500 |
| 2001/04/04 | 985 | 985 | 982 | 985 | -1 | -0.1% | 1,500 |
| 2001/04/03 | 980 | 986 | 980 | 986 | +6 | +0.6% | 1,500 |
| 2001/04/02 | 1,005 | 1,005 | 980 | 980 | -27 | -2.7% | 4,500 |
| 2001/03/30 | 1,005 | 1,010 | 1,005 | 1,007 | -18 | -1.8% | 3,000 |
| 2001/03/29 | 1,025 | 1,025 | 1,025 | 1,025 | -15 | -1.4% | 1,500 |
| 2001/03/28 | 1,032 | 1,050 | 1,032 | 1,040 | -30 | -2.8% | 2,000 |
| 2001/03/27 | 1,024 | 1,070 | 1,024 | 1,070 | -80 | -7% | 5,500 |
| 2001/03/26 | 1,100 | 1,150 | 1,090 | 1,150 | +60 | +5.5% | 24,000 |
5901～
5950
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
