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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/14 | 470 | 471 | 467 | 468 | -2 | -0.4% | 8,900 |
| 2022/06/13 | 470 | 472 | 470 | 470 | -1 | -0.2% | 5,400 |
| 2022/06/10 | 475 | 479 | 471 | 471 | -9 | -1.9% | 12,400 |
| 2022/06/09 | 473 | 483 | 473 | 480 | ±0 | ±0% | 8,100 |
| 2022/06/08 | 481 | 483 | 478 | 480 | +4 | +0.8% | 14,000 |
| 2022/06/07 | 475 | 485 | 475 | 476 | +6 | +1.3% | 17,800 |
| 2022/06/06 | 491 | 496 | 463 | 470 | -24 | -4.9% | 34,900 |
| 2022/06/03 | 489 | 495 | 489 | 494 | +5 | +1% | 26,100 |
| 2022/06/02 | 484 | 489 | 480 | 489 | +5 | +1% | 8,900 |
| 2022/06/01 | 483 | 485 | 480 | 484 | +1 | +0.2% | 12,200 |
| 2022/05/31 | 476 | 483 | 473 | 483 | +2 | +0.4% | 8,000 |
| 2022/05/30 | 477 | 489 | 475 | 481 | +11 | +2.3% | 47,100 |
| 2022/05/27 | 472 | 472 | 467 | 470 | +4 | +0.9% | 69,700 |
| 2022/05/26 | 466 | 469 | 462 | 466 | +3 | +0.6% | 6,000 |
| 2022/05/25 | 465 | 465 | 461 | 463 | ±0 | ±0% | 3,600 |
| 2022/05/24 | 465 | 470 | 460 | 463 | -7 | -1.5% | 8,100 |
| 2022/05/23 | 465 | 470 | 465 | 470 | +7 | +1.5% | 25,600 |
751～
800
件表示中 / 6297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 | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70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 |
| セキド | 75,400円 | +1.8% | - | 0.00% | 546.38倍 | 2.75倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| 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 |
| 夢 隊 | 19,300円 | +11.6% | -34.1% | 0.00% | 32.55倍 | 0.81倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
市場注目の銘柄
チャート関連のコラム
