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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 530 | 530 | 513 | 515 | -9 | -1.7% | 23,800 |
| 2021/06/04 | 523 | 530 | 518 | 524 | +11 | +2.1% | 68,000 |
| 2021/06/03 | 497 | 531 | 497 | 513 | +16 | +3.2% | 56,700 |
| 2021/06/02 | 487 | 497 | 487 | 497 | +10 | +2.1% | 16,800 |
| 2021/06/01 | 487 | 490 | 487 | 487 | +2 | +0.4% | 5,300 |
| 2021/05/31 | 492 | 492 | 485 | 485 | -3 | -0.6% | 17,000 |
| 2021/05/28 | 490 | 492 | 488 | 488 | +3 | +0.6% | 67,900 |
| 2021/05/27 | 485 | 487 | 485 | 485 | ±0 | ±0% | 5,300 |
| 2021/05/26 | 484 | 487 | 484 | 485 | -1 | -0.2% | 6,000 |
| 2021/05/25 | 485 | 486 | 482 | 486 | +1 | +0.2% | 6,700 |
| 2021/05/24 | 488 | 488 | 483 | 485 | +2 | +0.4% | 29,800 |
| 2021/05/21 | 483 | 495 | 481 | 483 | ±0 | ±0% | 183,100 |
| 2021/05/20 | 484 | 485 | 482 | 483 | -1 | -0.2% | 11,500 |
| 2021/05/19 | 485 | 485 | 482 | 484 | -1 | -0.2% | 14,300 |
| 2021/05/18 | 483 | 485 | 481 | 485 | +3 | +0.6% | 8,200 |
| 2021/05/17 | 482 | 483 | 479 | 482 | ±0 | ±0% | 11,700 |
| 2021/05/14 | 481 | 485 | 481 | 482 | +2 | +0.4% | 10,700 |
| 2021/05/13 | 481 | 482 | 479 | 480 | -1 | -0.2% | 12,900 |
| 2021/05/12 | 481 | 482 | 480 | 481 | +1 | +0.2% | 9,600 |
| 2021/05/11 | 481 | 482 | 480 | 480 | -1 | -0.2% | 9,600 |
| 2021/05/10 | 481 | 484 | 480 | 481 | ±0 | ±0% | 7,700 |
| 2021/05/07 | 483 | 484 | 480 | 481 | +1 | +0.2% | 6,300 |
| 2021/05/06 | 480 | 482 | 480 | 480 | +1 | +0.2% | 7,700 |
| 2021/04/30 | 481 | 481 | 478 | 479 | +1 | +0.2% | 7,800 |
| 2021/04/28 | 481 | 481 | 478 | 478 | -1 | -0.2% | 6,800 |
| 2021/04/27 | 480 | 482 | 478 | 479 | ±0 | ±0% | 6,700 |
| 2021/04/26 | 480 | 480 | 478 | 479 | -1 | -0.2% | 5,500 |
| 2021/04/23 | 483 | 483 | 478 | 480 | -1 | -0.2% | 8,000 |
| 2021/04/22 | 480 | 483 | 479 | 481 | +1 | +0.2% | 8,700 |
| 2021/04/21 | 480 | 483 | 480 | 480 | -1 | -0.2% | 9,500 |
| 2021/04/20 | 482 | 483 | 481 | 481 | -2 | -0.4% | 7,200 |
| 2021/04/19 | 484 | 485 | 482 | 483 | -1 | -0.2% | 8,300 |
| 2021/04/16 | 485 | 486 | 484 | 484 | -1 | -0.2% | 5,100 |
| 2021/04/15 | 485 | 486 | 484 | 485 | ±0 | ±0% | 5,400 |
| 2021/04/14 | 485 | 487 | 484 | 485 | -1 | -0.2% | 10,100 |
| 2021/04/13 | 485 | 487 | 484 | 486 | -1 | -0.2% | 7,400 |
| 2021/04/12 | 489 | 489 | 485 | 487 | +1 | +0.2% | 5,600 |
| 2021/04/09 | 484 | 492 | 484 | 486 | +2 | +0.4% | 15,900 |
| 2021/04/08 | 490 | 493 | 484 | 484 | -9 | -1.8% | 26,400 |
| 2021/04/07 | 490 | 493 | 488 | 493 | +3 | +0.6% | 10,800 |
| 2021/04/06 | 490 | 494 | 490 | 490 | -3 | -0.6% | 12,500 |
| 2021/04/05 | 487 | 493 | 485 | 493 | +6 | +1.2% | 16,700 |
| 2021/04/02 | 488 | 490 | 485 | 487 | -2 | -0.4% | 16,700 |
| 2021/04/01 | 492 | 494 | 489 | 489 | -4 | -0.8% | 28,400 |
| 2021/03/31 | 496 | 500 | 493 | 493 | -2 | -0.4% | 12,900 |
| 2021/03/30 | 492 | 503 | 492 | 495 | -1 | -0.2% | 29,600 |
| 2021/03/29 | 501 | 503 | 492 | 496 | -5 | -1% | 62,500 |
| 2021/03/26 | 501 | 504 | 501 | 501 | ±0 | ±0% | 18,200 |
| 2021/03/25 | 500 | 506 | 500 | 501 | +1 | +0.2% | 16,500 |
| 2021/03/24 | 503 | 505 | 500 | 500 | -4 | -0.8% | 25,900 |
851～
900
件表示中 / 6115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 | 20,300円 | -2.1% | -82.1% | 0.00% | - | 4.59倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| 白 鳩 | 27,500円 | -5.6% | - | 0.00% | - | 0.89倍 |
|
女性中心の下着のネット通販会社。下着メーカーから仕入れ自社サイトや「楽天市場」等で販売 |
| オートウェーブ | 12,500円 | +1.1% | +4.0% | 2.40% | 6.62倍 | 0.46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 |
| サンオータス | 52,700円 | +17.2% | +50.9% | 3.98% | 5.16倍 | 0.51倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| フェスタリアＨＤ | 139,500円 | +1.0% | +15.0% | - | - | - |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
