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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,220 | 1,250 | 1,220 | 1,250 | +10 | +0.8% | 3,500 |
| 2000/06/01 | 1,300 | 1,300 | 1,240 | 1,240 | -10 | -0.8% | 5,000 |
| 2000/05/31 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2000/05/30 | 1,202 | 1,250 | 1,202 | 1,250 | +49 | +4.1% | 1,000 |
| 2000/05/29 | 1,200 | 1,201 | 1,200 | 1,201 | ±0 | ±0% | 2,500 |
| 2000/05/26 | 1,250 | 1,250 | 1,201 | 1,201 | -59 | -4.7% | 4,500 |
| 2000/05/25 | 1,252 | 1,298 | 1,252 | 1,260 | +9 | +0.7% | 2,000 |
| 2000/05/24 | 1,255 | 1,275 | 1,251 | 1,251 | -3 | -0.2% | 4,000 |
| 2000/05/23 | 1,281 | 1,281 | 1,254 | 1,254 | -29 | -2.3% | 4,500 |
| 2000/05/22 | 1,330 | 1,330 | 1,281 | 1,283 | -47 | -3.5% | 2,000 |
| 2000/05/19 | 1,300 | 1,340 | 1,300 | 1,330 | +30 | +2.3% | 5,000 |
| 2000/05/18 | 1,312 | 1,312 | 1,300 | 1,300 | -11 | -0.8% | 5,500 |
| 2000/05/17 | 1,400 | 1,400 | 1,300 | 1,311 | -79 | -5.7% | 7,000 |
| 2000/05/16 | 1,311 | 1,390 | 1,311 | 1,390 | -10 | -0.7% | 1,500 |
| 2000/05/15 | 1,440 | 1,460 | 1,400 | 1,400 | +40 | +2.9% | 5,500 |
| 2000/05/12 | 1,300 | 1,360 | 1,300 | 1,360 | +60 | +4.6% | 2,500 |
| 2000/05/11 | 1,340 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 2,500 |
| 2000/05/10 | 1,300 | 1,300 | 1,270 | 1,300 | +48 | +3.8% | 6,500 |
| 2000/05/09 | 1,252 | 1,252 | 1,252 | 1,252 | +2 | +0.2% | 500 |
| 2000/05/08 | 1,300 | 1,300 | 1,250 | 1,250 | -10 | -0.8% | 8,000 |
| 2000/05/02 | 1,300 | 1,300 | 1,260 | 1,260 | ±0 | ±0% | 3,500 |
| 2000/05/01 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 1,500 |
| 2000/04/28 | 1,281 | 1,281 | 1,280 | 1,280 | +30 | +2.4% | 1,000 |
| 2000/04/27 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2000/04/26 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 1,500 |
| 2000/04/25 | 1,299 | 1,299 | 1,200 | 1,200 | -80 | -6.3% | 3,000 |
| 2000/04/24 | 1,280 | 1,300 | 1,280 | 1,280 | - | - | 7,500 |
| 2000/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/20 | 1,160 | 1,250 | 1,160 | 1,250 | ±0 | ±0% | 5,500 |
| 2000/04/19 | 1,200 | 1,250 | 1,200 | 1,250 | +90 | +7.8% | 3,500 |
| 2000/04/18 | 1,220 | 1,220 | 1,160 | 1,160 | -60 | -4.9% | 3,000 |
| 2000/04/17 | 1,280 | 1,280 | 1,200 | 1,220 | -60 | -4.7% | 3,000 |
| 2000/04/14 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 5,500 |
| 2000/04/13 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 2,000 |
| 2000/04/12 | 1,299 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 4,000 |
| 2000/04/11 | 1,290 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 3,500 |
| 2000/04/10 | 1,390 | 1,390 | 1,300 | 1,300 | +20 | +1.6% | 2,000 |
| 2000/04/07 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 3,500 |
| 2000/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,500 |
| 2000/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 1,000 |
| 2000/04/04 | 1,369 | 1,369 | 1,350 | 1,350 | -20 | -1.5% | 1,500 |
| 2000/04/03 | 1,390 | 1,390 | 1,370 | 1,370 | ±0 | ±0% | 2,500 |
| 2000/03/31 | 1,500 | 1,500 | 1,370 | 1,370 | +20 | +1.5% | 2,500 |
| 2000/03/30 | 1,300 | 1,351 | 1,300 | 1,350 | +50 | +3.8% | 6,000 |
| 2000/03/29 | 1,302 | 1,302 | 1,300 | 1,300 | -2 | -0.2% | 3,500 |
| 2000/03/28 | 1,402 | 1,402 | 1,301 | 1,302 | -106.3 | -7.5% | 2,500 |
| 2000/03/27 | 1,291.7 | 1,408.3 | 1,250 | 1,408.3 | +166.6 | +13.4% | 16,200 |
| 2000/03/24 | 1,229.2 | 1,249.2 | 1,229.2 | 1,241.7 | +29.2 | +2.4% | 9,000 |
| 2000/03/23 | 1,215.8 | 1,215.8 | 1,212.5 | 1,212.5 | -3.3 | -0.3% | 3,600 |
| 2000/03/22 | 1,184.2 | 1,216.7 | 1,170.8 | 1,215.8 | +48.3 | +4.1% | 7,800 |
6001～
6050
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
