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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 831 | 833 | 827 | 828 | -5 | -0.6% | 139,800 |
| 2017/09/25 | 833 | 835 | 832 | 833 | -1 | -0.1% | 48,600 |
| 2017/09/22 | 834 | 835 | 830 | 834 | ±0 | ±0% | 34,900 |
| 2017/09/21 | 832 | 834 | 831 | 834 | +1 | +0.1% | 21,600 |
| 2017/09/20 | 834 | 835 | 832 | 833 | -1 | -0.1% | 21,700 |
| 2017/09/19 | 833 | 834 | 830 | 834 | +1 | +0.1% | 18,400 |
| 2017/09/15 | 830 | 833 | 829 | 833 | +4 | +0.5% | 19,800 |
| 2017/09/14 | 832 | 832 | 829 | 829 | -2 | -0.2% | 21,000 |
| 2017/09/13 | 831 | 835 | 831 | 831 | -2 | -0.2% | 16,100 |
| 2017/09/12 | 831 | 833 | 831 | 833 | ±0 | ±0% | 18,800 |
| 2017/09/11 | 832 | 834 | 831 | 833 | +1 | +0.1% | 8,300 |
| 2017/09/08 | 828 | 832 | 828 | 832 | +1 | +0.1% | 10,200 |
| 2017/09/07 | 830 | 833 | 828 | 831 | -2 | -0.2% | 10,000 |
| 2017/09/06 | 830 | 833 | 828 | 833 | +1 | +0.1% | 12,500 |
| 2017/09/05 | 831 | 832 | 830 | 832 | +1 | +0.1% | 7,900 |
| 2017/09/04 | 832 | 835 | 831 | 831 | -2 | -0.2% | 13,300 |
| 2017/09/01 | 832 | 835 | 832 | 833 | +1 | +0.1% | 13,700 |
| 2017/08/31 | 833 | 835 | 832 | 832 | -1 | -0.1% | 7,700 |
| 2017/08/30 | 833 | 834 | 831 | 833 | ±0 | ±0% | 12,900 |
| 2017/08/29 | 832 | 836 | 831 | 833 | -2 | -0.2% | 18,700 |
| 2017/08/28 | 833 | 835 | 833 | 835 | +2 | +0.2% | 12,600 |
| 2017/08/25 | 830 | 833 | 830 | 833 | +2 | +0.2% | 6,500 |
| 2017/08/24 | 830 | 832 | 830 | 831 | +1 | +0.1% | 3,900 |
| 2017/08/23 | 832 | 832 | 828 | 830 | -2 | -0.2% | 7,600 |
| 2017/08/22 | 832 | 833 | 829 | 832 | +1 | +0.1% | 6,400 |
| 2017/08/21 | 830 | 833 | 829 | 831 | +1 | +0.1% | 8,800 |
| 2017/08/18 | 829 | 831 | 828 | 830 | ±0 | ±0% | 7,900 |
| 2017/08/17 | 828 | 830 | 827 | 830 | +2 | +0.2% | 4,600 |
| 2017/08/16 | 830 | 833 | 827 | 828 | +2 | +0.2% | 8,100 |
| 2017/08/15 | 827 | 831 | 826 | 826 | -1 | -0.1% | 15,600 |
| 2017/08/14 | 831 | 832 | 827 | 827 | -7 | -0.8% | 15,300 |
| 2017/08/10 | 831 | 834 | 831 | 834 | ±0 | ±0% | 10,000 |
| 2017/08/09 | 835 | 835 | 831 | 834 | +1 | +0.1% | 10,400 |
| 2017/08/08 | 833 | 833 | 831 | 833 | ±0 | ±0% | 4,600 |
| 2017/08/07 | 833 | 833 | 830 | 833 | +1 | +0.1% | 7,100 |
| 2017/08/04 | 829 | 832 | 828 | 832 | +1 | +0.1% | 10,100 |
| 2017/08/03 | 828 | 831 | 827 | 831 | +2 | +0.2% | 9,200 |
| 2017/08/02 | 830 | 831 | 827 | 829 | ±0 | ±0% | 7,700 |
| 2017/08/01 | 829 | 830 | 827 | 829 | +1 | +0.1% | 9,800 |
| 2017/07/31 | 828 | 830 | 828 | 828 | ±0 | ±0% | 9,500 |
| 2017/07/28 | 828 | 829 | 827 | 828 | ±0 | ±0% | 7,200 |
| 2017/07/27 | 829 | 830 | 826 | 828 | +2 | +0.2% | 6,300 |
| 2017/07/26 | 827 | 829 | 825 | 826 | -1 | -0.1% | 11,700 |
| 2017/07/25 | 826 | 828 | 825 | 827 | +1 | +0.1% | 7,300 |
| 2017/07/24 | 826 | 827 | 825 | 826 | +1 | +0.1% | 10,300 |
| 2017/07/21 | 830 | 830 | 825 | 825 | -2 | -0.2% | 12,300 |
| 2017/07/20 | 829 | 830 | 826 | 827 | +1 | +0.1% | 7,200 |
| 2017/07/19 | 827 | 832 | 825 | 826 | ±0 | ±0% | 12,800 |
| 2017/07/18 | 831 | 832 | 826 | 826 | -3 | -0.4% | 16,900 |
| 2017/07/14 | 828 | 829 | 826 | 829 | +1 | +0.1% | 9,700 |
1851～
1900
件表示中 / 6217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 | 17,800円 | -2.1% | -82.1% | 0.00% | - | 4.03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 |
| ベクターＨＤ | 8,100円 | -0.6% | - | 0.00% | - | 2.37倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| パレモ・ＨＤ | 13,100円 | +0.4% | +109.9% | 0.00% | 6.06倍 | 1.22倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| セキド | 73,200円 | +2.6% | -42.4% | 1.37% | 29.83倍 | 1.88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 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
