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 |
|---|---|---|---|---|---|---|---|
| 2000/10/24 | 1,049 | 1,050 | 1,049 | 1,050 | ±0 | ±0% | 1,500 |
| 2000/10/23 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 2,000 |
| 2000/10/20 | 1,081 | 1,081 | 1,030 | 1,050 | - | - | 3,500 |
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2000/10/17 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 1,500 |
| 2000/10/16 | 1,120 | 1,120 | 1,090 | 1,100 | ±0 | ±0% | 8,000 |
| 2000/10/13 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 5,500 |
| 2000/10/12 | 1,121 | 1,121 | 1,120 | 1,120 | ±0 | ±0% | 4,500 |
| 2000/10/11 | 1,139 | 1,139 | 1,120 | 1,120 | ±0 | ±0% | 4,000 |
| 2000/10/10 | 1,120 | 1,120 | 1,120 | 1,120 | -21 | -1.8% | 500 |
| 2000/10/06 | 1,150 | 1,150 | 1,121 | 1,141 | -29 | -2.5% | 2,000 |
| 2000/10/05 | 1,150 | 1,170 | 1,150 | 1,170 | - | - | 1,500 |
| 2000/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/03 | 1,200 | 1,200 | 1,120 | 1,120 | -30 | -2.6% | 3,000 |
| 2000/10/02 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2000/09/29 | 1,190 | 1,190 | 1,150 | 1,150 | +20 | +1.8% | 1,000 |
| 2000/09/28 | 1,180 | 1,180 | 1,120 | 1,130 | -80 | -6.6% | 2,500 |
| 2000/09/27 | 1,210 | 1,210 | 1,210 | 1,210 | -9 | -0.7% | 1,500 |
| 2000/09/26 | 1,214 | 1,219 | 1,214 | 1,219 | -41 | -3.3% | 1,500 |
| 2000/09/25 | 1,259 | 1,269 | 1,251 | 1,260 | +10 | +0.8% | 5,500 |
| 2000/09/22 | 1,251 | 1,259 | 1,250 | 1,250 | +3 | +0.2% | 4,500 |
| 2000/09/21 | 1,250 | 1,260 | 1,246 | 1,247 | +2 | +0.2% | 3,500 |
| 2000/09/20 | 1,240 | 1,250 | 1,240 | 1,245 | +15 | +1.2% | 1,500 |
| 2000/09/19 | 1,230 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 6,000 |
| 2000/09/18 | 1,244 | 1,244 | 1,240 | 1,240 | -5 | -0.4% | 5,000 |
| 2000/09/14 | 1,240 | 1,245 | 1,239 | 1,245 | +15 | +1.2% | 9,000 |
| 2000/09/13 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2000/09/12 | 1,248 | 1,248 | 1,230 | 1,230 | -18 | -1.4% | 7,500 |
| 2000/09/11 | 1,248 | 1,248 | 1,248 | 1,248 | -1 | -0.1% | 1,500 |
| 2000/09/08 | 1,230 | 1,249 | 1,230 | 1,249 | +23 | +1.9% | 1,000 |
| 2000/09/07 | 1,226 | 1,230 | 1,226 | 1,226 | ±0 | ±0% | 2,000 |
| 2000/09/06 | 1,226 | 1,230 | 1,226 | 1,226 | ±0 | ±0% | 2,000 |
| 2000/09/05 | 1,226 | 1,226 | 1,225 | 1,226 | ±0 | ±0% | 2,500 |
| 2000/09/04 | 1,280 | 1,280 | 1,220 | 1,226 | +9 | +0.7% | 3,500 |
| 2000/09/01 | 1,230 | 1,230 | 1,214 | 1,217 | -55 | -4.3% | 2,000 |
| 2000/08/31 | 1,220 | 1,272 | 1,212 | 1,272 | +52 | +4.3% | 4,500 |
| 2000/08/30 | 1,222 | 1,223 | 1,220 | 1,220 | -10 | -0.8% | 4,000 |
| 2000/08/29 | 1,230 | 1,230 | 1,230 | 1,230 | +8 | +0.7% | 3,000 |
| 2000/08/28 | 1,220 | 1,230 | 1,220 | 1,222 | +2 | +0.2% | 2,000 |
| 2000/08/25 | 1,220 | 1,230 | 1,220 | 1,220 | -30 | -2.4% | 2,000 |
| 2000/08/24 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 500 |
| 2000/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/22 | 1,248 | 1,248 | 1,248 | 1,248 | +38 | +3.1% | 500 |
| 2000/08/21 | 1,220 | 1,220 | 1,210 | 1,210 | -15 | -1.2% | 4,000 |
| 2000/08/18 | 1,245 | 1,250 | 1,225 | 1,225 | - | - | 2,500 |
| 2000/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/16 | 1,221 | 1,269 | 1,221 | 1,269 | +6 | +0.5% | 2,500 |
| 2000/08/15 | 1,263 | 1,263 | 1,263 | 1,263 | +63 | +5.3% | 2,500 |
| 2000/08/14 | 1,221 | 1,221 | 1,200 | 1,200 | -21 | -1.7% | 8,500 |
6051～
6100
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
