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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 455 | 457 | 455 | 456 | +1 | +0.2% | 3,100 |
| 2022/08/24 | 458 | 458 | 455 | 455 | ±0 | ±0% | 8,700 |
| 2022/08/23 | 455 | 457 | 454 | 455 | ±0 | ±0% | 6,700 |
| 2022/08/22 | 455 | 458 | 454 | 455 | ±0 | ±0% | 6,300 |
| 2022/08/19 | 455 | 456 | 453 | 455 | +1 | +0.2% | 9,300 |
| 2022/08/18 | 453 | 455 | 453 | 454 | -1 | -0.2% | 5,300 |
| 2022/08/17 | 453 | 455 | 453 | 455 | +2 | +0.4% | 7,900 |
| 2022/08/16 | 453 | 456 | 453 | 453 | -2 | -0.4% | 9,200 |
| 2022/08/15 | 453 | 455 | 453 | 455 | ±0 | ±0% | 12,200 |
| 2022/08/12 | 458 | 461 | 455 | 455 | ±0 | ±0% | 10,300 |
| 2022/08/10 | 455 | 455 | 453 | 455 | ±0 | ±0% | 7,600 |
| 2022/08/09 | 455 | 460 | 452 | 455 | ±0 | ±0% | 9,000 |
| 2022/08/08 | 457 | 457 | 454 | 455 | -1 | -0.2% | 5,300 |
| 2022/08/05 | 459 | 459 | 454 | 456 | +2 | +0.4% | 7,300 |
| 2022/08/04 | 453 | 455 | 452 | 454 | +2 | +0.4% | 3,700 |
| 2022/08/03 | 455 | 457 | 452 | 452 | -1 | -0.2% | 5,700 |
| 2022/08/02 | 456 | 457 | 453 | 453 | -5 | -1.1% | 7,900 |
| 2022/08/01 | 460 | 460 | 455 | 458 | +4 | +0.9% | 8,800 |
| 2022/07/29 | 466 | 466 | 453 | 454 | -5 | -1.1% | 10,900 |
| 2022/07/28 | 459 | 460 | 456 | 459 | +3 | +0.7% | 8,100 |
| 2022/07/27 | 458 | 458 | 455 | 456 | -1 | -0.2% | 4,200 |
| 2022/07/26 | 456 | 457 | 455 | 457 | +4 | +0.9% | 5,100 |
| 2022/07/25 | 452 | 453 | 451 | 453 | +2 | +0.4% | 4,100 |
| 2022/07/22 | 454 | 455 | 450 | 451 | -3 | -0.7% | 9,400 |
| 2022/07/21 | 455 | 455 | 451 | 454 | +4 | +0.9% | 6,200 |
| 2022/07/20 | 451 | 455 | 450 | 450 | ±0 | ±0% | 16,100 |
| 2022/07/19 | 453 | 454 | 450 | 450 | ±0 | ±0% | 9,500 |
| 2022/07/15 | 451 | 455 | 450 | 450 | -2 | -0.4% | 14,000 |
| 2022/07/14 | 452 | 457 | 451 | 452 | ±0 | ±0% | 5,700 |
| 2022/07/13 | 454 | 456 | 452 | 452 | -2 | -0.4% | 6,300 |
| 2022/07/12 | 454 | 459 | 452 | 454 | ±0 | ±0% | 10,900 |
| 2022/07/11 | 459 | 459 | 452 | 454 | +3 | +0.7% | 18,000 |
| 2022/07/08 | 451 | 462 | 451 | 451 | -3 | -0.7% | 19,200 |
| 2022/07/07 | 459 | 461 | 453 | 454 | -1 | -0.2% | 12,400 |
| 2022/07/06 | 460 | 462 | 455 | 455 | -6 | -1.3% | 13,900 |
| 2022/07/05 | 464 | 470 | 461 | 461 | -4 | -0.9% | 12,800 |
| 2022/07/04 | 471 | 471 | 465 | 465 | +2 | +0.4% | 7,600 |
| 2022/07/01 | 474 | 475 | 462 | 463 | -16 | -3.3% | 27,600 |
| 2022/06/30 | 472 | 485 | 466 | 479 | +3 | +0.6% | 25,900 |
| 2022/06/29 | 463 | 476 | 460 | 476 | +9 | +1.9% | 42,400 |
| 2022/06/28 | 461 | 467 | 461 | 467 | +2 | +0.4% | 8,900 |
| 2022/06/27 | 463 | 466 | 462 | 465 | +4 | +0.9% | 11,400 |
| 2022/06/24 | 458 | 462 | 455 | 461 | +1 | +0.2% | 15,100 |
| 2022/06/23 | 455 | 460 | 450 | 460 | +7 | +1.5% | 15,100 |
| 2022/06/22 | 451 | 456 | 451 | 453 | +2 | +0.4% | 6,800 |
| 2022/06/21 | 451 | 455 | 450 | 451 | ±0 | ±0% | 8,400 |
| 2022/06/20 | 456 | 456 | 451 | 451 | -2 | -0.4% | 10,000 |
| 2022/06/17 | 455 | 456 | 453 | 453 | -6 | -1.3% | 9,500 |
| 2022/06/16 | 466 | 466 | 459 | 459 | ±0 | ±0% | 8,000 |
| 2022/06/15 | 464 | 468 | 458 | 459 | -9 | -1.9% | 31,000 |
701～
750
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
