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 |
|---|---|---|---|---|---|---|---|
| 2000/08/10 | 1,221 | 1,221 | 1,221 | 1,221 | ±0 | ±0% | 500 |
| 2000/08/09 | 1,221 | 1,230 | 1,221 | 1,221 | +1 | +0.1% | 3,000 |
| 2000/08/08 | 1,249 | 1,249 | 1,220 | 1,220 | -70 | -5.4% | 2,000 |
| 2000/08/07 | 1,221 | 1,290 | 1,220 | 1,290 | +75 | +6.2% | 3,500 |
| 2000/08/04 | 1,250 | 1,250 | 1,215 | 1,215 | -10 | -0.8% | 4,500 |
| 2000/08/03 | 1,245 | 1,245 | 1,225 | 1,225 | +13 | +1.1% | 3,500 |
| 2000/08/02 | 1,220 | 1,225 | 1,212 | 1,212 | -3 | -0.2% | 4,000 |
| 2000/08/01 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,000 |
| 2000/07/31 | 1,220 | 1,220 | 1,212 | 1,215 | -7 | -0.6% | 4,000 |
| 2000/07/28 | 1,222 | 1,222 | 1,222 | 1,222 | -18 | -1.5% | 2,500 |
| 2000/07/27 | 1,280 | 1,290 | 1,240 | 1,240 | -40 | -3.1% | 6,000 |
| 2000/07/26 | 1,247 | 1,280 | 1,244 | 1,280 | +35 | +2.8% | 3,000 |
| 2000/07/25 | 1,250 | 1,250 | 1,245 | 1,245 | -10 | -0.8% | 3,000 |
| 2000/07/24 | 1,255 | 1,255 | 1,250 | 1,255 | ±0 | ±0% | 2,000 |
| 2000/07/21 | 1,256 | 1,295 | 1,255 | 1,255 | +4 | +0.3% | 2,500 |
| 2000/07/19 | 1,251 | 1,251 | 1,251 | 1,251 | -50 | -3.8% | 500 |
| 2000/07/18 | 1,325 | 1,325 | 1,301 | 1,301 | -20 | -1.5% | 5,000 |
| 2000/07/17 | 1,301 | 1,325 | 1,301 | 1,321 | +21 | +1.6% | 3,000 |
| 2000/07/14 | 1,300 | 1,300 | 1,300 | 1,300 | +58 | +4.7% | 17,000 |
| 2000/07/13 | 1,242 | 1,243 | 1,242 | 1,242 | +2 | +0.2% | 2,000 |
| 2000/07/12 | 1,250 | 1,250 | 1,240 | 1,240 | -11 | -0.9% | 1,000 |
| 2000/07/11 | 1,260 | 1,290 | 1,251 | 1,251 | +26 | +2.1% | 4,000 |
| 2000/07/10 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 4,000 |
| 2000/07/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2000/07/06 | 1,250 | 1,260 | 1,250 | 1,250 | -11 | -0.9% | 3,500 |
| 2000/07/05 | 1,290 | 1,290 | 1,261 | 1,261 | -37 | -2.9% | 4,000 |
| 2000/07/04 | 1,300 | 1,300 | 1,298 | 1,298 | +48 | +3.8% | 3,000 |
| 2000/07/03 | 1,250 | 1,253 | 1,240 | 1,250 | -3 | -0.2% | 3,500 |
| 2000/06/30 | 1,250 | 1,253 | 1,230 | 1,253 | +28 | +2.3% | 2,500 |
| 2000/06/29 | 1,225 | 1,225 | 1,225 | 1,225 | +3 | +0.2% | 500 |
| 2000/06/28 | 1,251 | 1,251 | 1,220 | 1,222 | +11 | +0.9% | 1,500 |
| 2000/06/27 | 1,250 | 1,250 | 1,211 | 1,211 | -39 | -3.1% | 5,500 |
| 2000/06/26 | 1,210 | 1,250 | 1,210 | 1,250 | +49 | +4.1% | 3,000 |
| 2000/06/23 | 1,219 | 1,219 | 1,201 | 1,201 | -19 | -1.6% | 8,500 |
| 2000/06/22 | 1,210 | 1,220 | 1,210 | 1,220 | -5 | -0.4% | 3,500 |
| 2000/06/21 | 1,240 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 3,000 |
| 2000/06/20 | 1,280 | 1,280 | 1,227 | 1,240 | +15 | +1.2% | 3,000 |
| 2000/06/19 | 1,205 | 1,225 | 1,205 | 1,225 | -20 | -1.6% | 1,500 |
| 2000/06/16 | 1,201 | 1,245 | 1,201 | 1,245 | +15 | +1.2% | 1,000 |
| 2000/06/15 | 1,230 | 1,230 | 1,210 | 1,230 | ±0 | ±0% | 3,000 |
| 2000/06/14 | 1,235 | 1,235 | 1,210 | 1,230 | -6 | -0.5% | 5,000 |
| 2000/06/13 | 1,236 | 1,236 | 1,236 | 1,236 | +1 | +0.1% | 1,000 |
| 2000/06/12 | 1,212 | 1,235 | 1,212 | 1,235 | +24 | +2% | 2,000 |
| 2000/06/09 | 1,210 | 1,211 | 1,210 | 1,211 | -79 | -6.1% | 2,500 |
| 2000/06/08 | 1,220 | 1,290 | 1,201 | 1,290 | +40 | +3.2% | 6,500 |
| 2000/06/07 | 1,290 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 3,000 |
| 2000/06/06 | 1,280 | 1,290 | 1,280 | 1,290 | -10 | -0.8% | 1,000 |
| 2000/06/05 | 1,220 | 1,300 | 1,220 | 1,300 | +50 | +4% | 3,000 |
| 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 |
6101～
6150
件表示中 / 6263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 | - | +13.5% | +96.9% | - | - | - |
|
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 |
| ニチリョク | - | +11.5% | - | - | - | - |
|
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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 光フード | - | +13.3% | +19.9% | - | - | - |
|
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 |
| ホリイフード | - | -35.2% | - | - | - | - |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
