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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 208 | 210 | 202 | 205 | -5 | -2.4% | 37,900 |
| 2024/09/04 | 214 | 214 | 210 | 210 | -7 | -3.2% | 25,200 |
| 2024/09/03 | 218 | 221 | 217 | 217 | -1 | -0.5% | 13,000 |
| 2024/09/02 | 218 | 219 | 215 | 218 | +1 | +0.5% | 6,900 |
| 2024/08/30 | 217 | 221 | 214 | 217 | -2 | -0.9% | 23,500 |
| 2024/08/29 | 214 | 219 | 214 | 219 | +2 | +0.9% | 11,200 |
| 2024/08/28 | 214 | 219 | 213 | 217 | +2 | +0.9% | 27,500 |
| 2024/08/27 | 215 | 217 | 214 | 215 | ±0 | ±0% | 11,800 |
| 2024/08/26 | 214 | 217 | 212 | 215 | +4 | +1.9% | 22,500 |
| 2024/08/23 | 212 | 215 | 211 | 211 | -4 | -1.9% | 11,600 |
| 2024/08/22 | 213 | 215 | 213 | 215 | +1 | +0.5% | 4,100 |
| 2024/08/21 | 214 | 215 | 212 | 214 | +1 | +0.5% | 6,700 |
| 2024/08/20 | 217 | 217 | 211 | 213 | +2 | +0.9% | 31,500 |
| 2024/08/19 | 210 | 214 | 209 | 211 | -5 | -2.3% | 26,500 |
| 2024/08/16 | 216 | 220 | 212 | 216 | -3 | -1.4% | 28,000 |
| 2024/08/15 | 216 | 219 | 214 | 219 | +4 | +1.9% | 10,200 |
| 2024/08/14 | 215 | 220 | 206 | 215 | ±0 | ±0% | 48,100 |
| 2024/08/13 | 207 | 217 | 204 | 215 | +8 | +3.9% | 21,800 |
| 2024/08/09 | 196 | 210 | 196 | 207 | +11 | +5.6% | 29,700 |
| 2024/08/08 | 194 | 204 | 194 | 196 | -1 | -0.5% | 21,800 |
| 2024/08/07 | 191 | 200 | 187 | 197 | +1 | +0.5% | 73,100 |
| 2024/08/06 | 184 | 209 | 179 | 196 | +8 | +4.3% | 65,800 |
| 2024/08/05 | 223 | 224 | 170 | 188 | -36 | -16.1% | 151,500 |
| 2024/08/02 | 235 | 237 | 224 | 224 | -14 | -5.9% | 72,400 |
| 2024/08/01 | 244 | 245 | 238 | 238 | -5 | -2.1% | 23,200 |
| 2024/07/31 | 239 | 243 | 237 | 243 | +8 | +3.4% | 26,300 |
| 2024/07/30 | 253 | 253 | 235 | 235 | -18 | -7.1% | 99,300 |
| 2024/07/29 | 255 | 256 | 252 | 253 | -1 | -0.4% | 12,200 |
| 2024/07/26 | 254 | 257 | 252 | 254 | ±0 | ±0% | 7,900 |
| 2024/07/25 | 251 | 257 | 251 | 254 | +1 | +0.4% | 8,500 |
| 2024/07/24 | 255 | 256 | 253 | 253 | -3 | -1.2% | 4,600 |
| 2024/07/23 | 258 | 258 | 254 | 256 | -2 | -0.8% | 11,800 |
| 2024/07/22 | 254 | 258 | 252 | 258 | +3 | +1.2% | 14,300 |
| 2024/07/19 | 256 | 256 | 254 | 255 | -1 | -0.4% | 14,300 |
| 2024/07/18 | 257 | 257 | 253 | 256 | -2 | -0.8% | 16,400 |
| 2024/07/17 | 256 | 258 | 256 | 258 | +3 | +1.2% | 11,900 |
| 2024/07/16 | 254 | 256 | 254 | 255 | -1 | -0.4% | 7,400 |
| 2024/07/12 | 250 | 256 | 249 | 256 | +6 | +2.4% | 45,700 |
| 2024/07/11 | 250 | 251 | 248 | 250 | +1 | +0.4% | 15,000 |
| 2024/07/10 | 252 | 254 | 248 | 249 | -4 | -1.6% | 18,700 |
| 2024/07/09 | 254 | 255 | 252 | 253 | -1 | -0.4% | 13,400 |
| 2024/07/08 | 255 | 256 | 254 | 254 | -1 | -0.4% | 6,600 |
| 2024/07/05 | 253 | 255 | 253 | 255 | +2 | +0.8% | 10,500 |
| 2024/07/04 | 258 | 259 | 253 | 253 | -5 | -1.9% | 20,300 |
| 2024/07/03 | 254 | 258 | 252 | 258 | +1 | +0.4% | 29,900 |
| 2024/07/02 | 250 | 257 | 250 | 257 | +7 | +2.8% | 18,900 |
| 2024/07/01 | 257 | 257 | 250 | 250 | -8 | -3.1% | 29,300 |
| 2024/06/28 | 254 | 258 | 254 | 258 | +5 | +2% | 18,200 |
| 2024/06/27 | 254 | 255 | 253 | 253 | -1 | -0.4% | 17,400 |
| 2024/06/26 | 254 | 254 | 251 | 254 | ±0 | ±0% | 10,300 |
201～
250
件表示中 / 6263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% | 101.01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 |
| 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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 光フード | 210,000円 | +13.3% | +19.9% | 1.90% | 19.65倍 | 1.67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 |
| ホリイフード | 31,400円 | -35.2% | - | 0.00% | 51.30倍 | 4.38倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
