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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 402 | 402 | 399 | 399 | ±0 | ±0% | 11,000 |
| 2022/11/08 | 400 | 401 | 399 | 399 | -3 | -0.7% | 13,300 |
| 2022/11/07 | 401 | 402 | 400 | 402 | +2 | +0.5% | 12,400 |
| 2022/11/04 | 401 | 404 | 400 | 400 | -1 | -0.2% | 13,700 |
| 2022/11/02 | 407 | 407 | 401 | 401 | ±0 | ±0% | 14,400 |
| 2022/11/01 | 406 | 406 | 401 | 401 | -1 | -0.2% | 10,600 |
| 2022/10/31 | 409 | 409 | 401 | 402 | ±0 | ±0% | 21,400 |
| 2022/10/28 | 410 | 415 | 402 | 402 | -12 | -2.9% | 56,200 |
| 2022/10/27 | 423 | 423 | 412 | 414 | -6 | -1.4% | 15,100 |
| 2022/10/26 | 429 | 429 | 420 | 420 | -9 | -2.1% | 33,100 |
| 2022/10/25 | 419 | 429 | 419 | 429 | +10 | +2.4% | 16,500 |
| 2022/10/24 | 420 | 422 | 416 | 419 | ±0 | ±0% | 16,700 |
| 2022/10/21 | 419 | 421 | 415 | 419 | +6 | +1.5% | 15,500 |
| 2022/10/20 | 418 | 418 | 412 | 413 | -4 | -1% | 9,800 |
| 2022/10/19 | 419 | 419 | 411 | 417 | +6 | +1.5% | 11,900 |
| 2022/10/18 | 410 | 417 | 409 | 411 | +4 | +1% | 11,500 |
| 2022/10/17 | 412 | 412 | 407 | 407 | -1 | -0.2% | 10,200 |
| 2022/10/14 | 417 | 418 | 406 | 408 | -4 | -1% | 16,400 |
| 2022/10/13 | 410 | 418 | 409 | 412 | +3 | +0.7% | 19,300 |
| 2022/10/12 | 409 | 413 | 409 | 409 | ±0 | ±0% | 10,600 |
| 2022/10/11 | 420 | 427 | 409 | 409 | -3 | -0.7% | 27,200 |
| 2022/10/07 | 412 | 420 | 410 | 412 | -13 | -3.1% | 26,500 |
| 2022/10/06 | 415 | 425 | 415 | 425 | +2 | +0.5% | 16,700 |
| 2022/10/05 | 406 | 425 | 406 | 423 | +10 | +2.4% | 40,500 |
| 2022/10/04 | 401 | 413 | 400 | 413 | +13 | +3.3% | 35,100 |
| 2022/10/03 | 400 | 402 | 398 | 400 | ±0 | ±0% | 17,000 |
| 2022/09/30 | 425 | 426 | 400 | 400 | -29 | -6.8% | 65,200 |
| 2022/09/29 | 437 | 437 | 429 | 429 | -20 | -4.5% | 89,600 |
| 2022/09/28 | 450 | 453 | 447 | 449 | +3 | +0.7% | 65,100 |
| 2022/09/27 | 450 | 454 | 446 | 446 | -4 | -0.9% | 71,500 |
| 2022/09/26 | 450 | 452 | 450 | 450 | ±0 | ±0% | 62,200 |
| 2022/09/22 | 451 | 454 | 450 | 450 | -2 | -0.4% | 42,500 |
| 2022/09/21 | 452 | 455 | 452 | 452 | -3 | -0.7% | 23,200 |
| 2022/09/20 | 453 | 456 | 453 | 455 | +2 | +0.4% | 27,100 |
| 2022/09/16 | 454 | 456 | 453 | 453 | -3 | -0.7% | 23,900 |
| 2022/09/15 | 458 | 458 | 454 | 456 | -2 | -0.4% | 16,300 |
| 2022/09/14 | 455 | 458 | 454 | 458 | +1 | +0.2% | 14,700 |
| 2022/09/13 | 456 | 457 | 455 | 457 | ±0 | ±0% | 10,800 |
| 2022/09/12 | 457 | 457 | 455 | 457 | +2 | +0.4% | 8,800 |
| 2022/09/09 | 455 | 457 | 454 | 455 | +1 | +0.2% | 13,500 |
| 2022/09/08 | 454 | 455 | 453 | 454 | ±0 | ±0% | 12,100 |
| 2022/09/07 | 455 | 455 | 451 | 454 | ±0 | ±0% | 12,600 |
| 2022/09/06 | 452 | 455 | 451 | 454 | +2 | +0.4% | 14,300 |
| 2022/09/05 | 453 | 454 | 452 | 452 | -1 | -0.2% | 7,200 |
| 2022/09/02 | 452 | 455 | 452 | 453 | +1 | +0.2% | 21,100 |
| 2022/09/01 | 455 | 457 | 452 | 452 | -3 | -0.7% | 17,700 |
| 2022/08/31 | 456 | 459 | 455 | 455 | -3 | -0.7% | 14,300 |
| 2022/08/30 | 455 | 461 | 454 | 458 | +3 | +0.7% | 22,400 |
| 2022/08/29 | 454 | 459 | 454 | 455 | -1 | -0.2% | 22,800 |
| 2022/08/26 | 457 | 457 | 455 | 456 | ±0 | ±0% | 8,600 |
651～
700
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
