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 |
|---|---|---|---|---|---|---|---|
| 2000/03/17 | 1,166.7 | 1,208.3 | 1,150 | 1,166.7 | ±0 | ±0% | 13,800 |
| 2000/03/16 | 1,250 | 1,250 | 1,166.7 | 1,166.7 | -83.3 | -6.7% | 17,400 |
| 2000/03/15 | 1,232.5 | 1,250 | 1,232.5 | 1,250 | +116.7 | +10.3% | 15,000 |
| 2000/03/14 | 1,050 | 1,208.3 | 1,050 | 1,133.3 | +83.3 | +7.9% | 33,000 |
| 2000/03/13 | 1,066.7 | 1,066.7 | 1,050 | 1,050 | -0.8 | -0.1% | 5,400 |
| 2000/03/10 | 1,066.7 | 1,066.7 | 1,050.8 | 1,050.8 | -15.9 | -1.5% | 4,800 |
| 2000/03/09 | 1,067.5 | 1,067.5 | 1,066.7 | 1,066.7 | ±0 | ±0% | 1,200 |
| 2000/03/08 | 1,100 | 1,100 | 1,066.7 | 1,066.7 | +16.7 | +1.6% | 2,400 |
| 2000/03/07 | 1,050.8 | 1,050.8 | 1,050 | 1,050 | ±0 | ±0% | 5,400 |
| 2000/03/06 | 1,100 | 1,100 | 1,050 | 1,050 | -16.7 | -1.6% | 8,400 |
| 2000/03/03 | 1,083.3 | 1,083.3 | 1,066.7 | 1,066.7 | -8.3 | -0.8% | 13,800 |
| 2000/03/02 | 1,167.5 | 1,167.5 | 1,075 | 1,075 | -41.7 | -3.7% | 12,600 |
| 2000/03/01 | 1,183.3 | 1,183.3 | 1,116.7 | 1,116.7 | ±0 | ±0% | 4,800 |
| 2000/02/29 | 1,084.2 | 1,116.7 | 1,083.3 | 1,116.7 | +33.4 | +3.1% | 9,000 |
| 2000/02/28 | 1,125 | 1,125 | 1,077.5 | 1,083.3 | -40.9 | -3.6% | 4,800 |
| 2000/02/25 | 1,070.8 | 1,125 | 1,070.8 | 1,124.2 | +55 | +5.1% | 6,000 |
| 2000/02/24 | 1,068.3 | 1,069.2 | 1,068.3 | 1,069.2 | +2.5 | +0.2% | 2,400 |
| 2000/02/23 | 1,083.3 | 1,124.2 | 1,066.7 | 1,066.7 | -17.5 | -1.6% | 6,000 |
| 2000/02/22 | 1,100 | 1,100 | 1,083.3 | 1,084.2 | -15.8 | -1.4% | 5,400 |
| 2000/02/21 | 1,158.3 | 1,158.3 | 1,083.3 | 1,100 | +8.3 | +0.8% | 12,000 |
| 2000/02/18 | 1,175 | 1,183.3 | 1,083.3 | 1,091.7 | -116.6 | -9.6% | 15,000 |
| 2000/02/17 | 1,208.3 | 1,208.3 | 1,207.5 | 1,208.3 | +41.6 | +3.6% | 3,000 |
| 2000/02/16 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | -49.1 | -4% | 1,200 |
| 2000/02/15 | 1,216.7 | 1,216.7 | 1,166.7 | 1,215.8 | +49.1 | +4.2% | 8,400 |
| 2000/02/14 | 1,250 | 1,250 | 1,166.7 | 1,166.7 | -83.3 | -6.7% | 8,400 |
| 2000/02/10 | 1,291.7 | 1,291.7 | 1,191.7 | 1,250 | -41.7 | -3.2% | 6,600 |
| 2000/02/09 | 1,191.7 | 1,291.7 | 1,191.7 | 1,291.7 | +83.4 | +6.9% | 3,600 |
| 2000/02/08 | 1,191.7 | 1,208.3 | 1,166.7 | 1,208.3 | +8.3 | +0.7% | 6,000 |
| 2000/02/07 | 1,209.2 | 1,209.2 | 1,200 | 1,200 | +8.3 | +0.7% | 6,000 |
| 2000/02/04 | 1,209.2 | 1,216.7 | 1,191.7 | 1,191.7 | -16.6 | -1.4% | 13,200 |
| 2000/02/03 | 1,291.7 | 1,291.7 | 1,208.3 | 1,208.3 | -166.7 | -12.1% | 8,400 |
| 2000/02/02 | 1,375 | 1,375 | 1,375 | 1,375 | +41.7 | +3.1% | 600 |
| 2000/02/01 | 1,333.3 | 1,333.3 | 1,258.3 | 1,333.3 | ±0 | ±0% | 1,800 |
| 2000/01/31 | 1,250 | 1,333.3 | 1,250 | 1,333.3 | +83.3 | +6.7% | 2,400 |
| 2000/01/28 | 1,266.7 | 1,266.7 | 1,250 | 1,250 | -33.3 | -2.6% | 3,600 |
| 2000/01/27 | 1,291.7 | 1,291.7 | 1,283.3 | 1,283.3 | -8.4 | -0.7% | 2,400 |
| 2000/01/26 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | - | - | 1,800 |
| 2000/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/24 | 1,300 | 1,300 | 1,268.3 | 1,300 | -33.3 | -2.5% | 6,000 |
| 2000/01/21 | 1,333.3 | 1,416.7 | 1,300 | 1,333.3 | +41.6 | +3.2% | 4,200 |
| 2000/01/20 | 1,358.3 | 1,358.3 | 1,291.7 | 1,291.7 | -66.6 | -4.9% | 7,800 |
| 2000/01/19 | 1,458.3 | 1,458.3 | 1,358.3 | 1,358.3 | -100 | -6.9% | 8,400 |
| 2000/01/18 | 1,458.3 | 1,459.2 | 1,457.5 | 1,458.3 | +91.6 | +6.7% | 6,000 |
| 2000/01/17 | 1,608.3 | 1,608.3 | 1,366.7 | 1,366.7 | - | - | 19,800 |
| 2000/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/13 | 1,185 | 1,251.7 | 1,185 | 1,191.7 | +7.5 | +0.6% | 3,000 |
| 2000/01/12 | 1,208.3 | 1,233.3 | 1,184.2 | 1,184.2 | +0.9 | +0.1% | 6,000 |
| 2000/01/11 | 1,208.3 | 1,208.3 | 1,183.3 | 1,183.3 | -25 | -2.1% | 4,800 |
| 2000/01/07 | 1,233.3 | 1,233.3 | 1,208.3 | 1,208.3 | +25 | +2.1% | 3,600 |
| 2000/01/06 | 1,183.3 | 1,208.3 | 1,166.7 | 1,183.3 | ±0 | ±0% | 8,400 |
6201～
6250
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
