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 |
|---|---|---|---|---|---|---|---|
| 2001/03/23 | 1,090 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 13,000 |
| 2001/03/22 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 9,500 |
| 2001/03/21 | 1,090 | 1,100 | 1,086 | 1,100 | +10 | +0.9% | 10,500 |
| 2001/03/19 | 1,090 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 4,000 |
| 2001/03/16 | 1,080 | 1,090 | 1,080 | 1,090 | +30 | +2.8% | 3,500 |
| 2001/03/15 | 1,064 | 1,064 | 1,060 | 1,060 | -2 | -0.2% | 4,000 |
| 2001/03/14 | 1,062 | 1,062 | 1,062 | 1,062 | -18 | -1.7% | 500 |
| 2001/03/13 | 1,090 | 1,090 | 1,080 | 1,080 | ±0 | ±0% | 2,500 |
| 2001/03/12 | 1,098 | 1,098 | 1,080 | 1,080 | -19 | -1.7% | 1,000 |
| 2001/03/09 | 1,100 | 1,100 | 1,070 | 1,099 | - | - | 4,000 |
| 2001/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/07 | 1,070 | 1,100 | 1,070 | 1,100 | +20 | +1.9% | 1,000 |
| 2001/03/06 | 1,100 | 1,100 | 1,080 | 1,080 | -19 | -1.7% | 2,500 |
| 2001/03/05 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 1,000 |
| 2001/03/02 | 1,080 | 1,100 | 1,080 | 1,100 | - | - | 1,000 |
| 2001/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/27 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,000 |
| 2001/02/26 | 1,055 | 1,080 | 1,055 | 1,070 | +15 | +1.4% | 1,500 |
| 2001/02/23 | 1,060 | 1,070 | 1,055 | 1,055 | -5 | -0.5% | 4,500 |
| 2001/02/22 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,000 |
| 2001/02/21 | 1,050 | 1,060 | 1,040 | 1,060 | +20 | +1.9% | 4,000 |
| 2001/02/20 | 1,040 | 1,040 | 1,040 | 1,040 | -10 | -1% | 500 |
| 2001/02/19 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,500 |
| 2001/02/16 | 1,050 | 1,050 | 1,040 | 1,050 | +10 | +1% | 3,000 |
| 2001/02/15 | 1,050 | 1,050 | 1,040 | 1,040 | +1 | +0.1% | 6,500 |
| 2001/02/14 | 1,012 | 1,039 | 1,012 | 1,039 | -4 | -0.4% | 2,000 |
| 2001/02/13 | 1,040 | 1,043 | 1,040 | 1,043 | +33 | +3.3% | 2,000 |
| 2001/02/09 | 1,020 | 1,040 | 1,010 | 1,010 | -10 | -1% | 2,500 |
| 2001/02/08 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 1,000 |
| 2001/02/07 | 1,020 | 1,020 | 1,020 | 1,020 | -20 | -1.9% | 500 |
| 2001/02/06 | 1,040 | 1,040 | 1,039 | 1,040 | ±0 | ±0% | 1,500 |
| 2001/02/05 | 1,040 | 1,040 | 1,002 | 1,040 | +4 | +0.4% | 2,500 |
| 2001/02/02 | 1,039 | 1,039 | 1,036 | 1,036 | -4 | -0.4% | 1,000 |
| 2001/02/01 | 1,040 | 1,040 | 1,040 | 1,040 | +40 | +4% | 500 |
| 2001/01/31 | 1,015 | 1,015 | 1,000 | 1,000 | -45 | -4.3% | 2,500 |
| 2001/01/30 | 1,001 | 1,045 | 1,001 | 1,045 | +44 | +4.4% | 2,500 |
| 2001/01/29 | 1,000 | 1,060 | 1,000 | 1,001 | ±0 | ±0% | 3,000 |
| 2001/01/26 | 1,010 | 1,010 | 1,001 | 1,001 | -47 | -4.5% | 2,500 |
| 2001/01/25 | 1,048 | 1,048 | 1,048 | 1,048 | +48 | +4.8% | 500 |
| 2001/01/24 | 1,001 | 1,001 | 1,000 | 1,000 | -40 | -3.8% | 1,000 |
| 2001/01/23 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 500 |
| 2001/01/22 | 1,020 | 1,040 | 1,020 | 1,040 | +20 | +2% | 4,500 |
| 2001/01/19 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 4,000 |
| 2001/01/18 | 1,010 | 1,020 | 1,010 | 1,020 | +20 | +2% | 7,000 |
| 2001/01/17 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 8,500 |
| 2001/01/16 | 976 | 1,000 | 976 | 1,000 | +24 | +2.5% | 4,500 |
| 2001/01/15 | 975 | 985 | 975 | 976 | +1 | +0.1% | 2,500 |
| 2001/01/12 | 955 | 975 | 955 | 975 | +23 | +2.4% | 2,500 |
| 2001/01/11 | 952 | 952 | 951 | 952 | +1 | +0.1% | 1,500 |
5951～
6000
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
