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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,039 | 1,044 | 1,032 | 1,044 | +6 | +0.6% | 7,800 |
| 2006/11/29 | 1,038 | 1,038 | 1,026 | 1,038 | +4 | +0.4% | 2,900 |
| 2006/11/28 | 1,039 | 1,039 | 1,023 | 1,034 | +4 | +0.4% | 3,900 |
| 2006/11/27 | 1,023 | 1,040 | 1,023 | 1,030 | -7 | -0.7% | 6,200 |
| 2006/11/24 | 1,030 | 1,038 | 1,021 | 1,037 | +15 | +1.5% | 6,100 |
| 2006/11/22 | 1,040 | 1,040 | 1,020 | 1,022 | -26 | -2.5% | 6,400 |
| 2006/11/21 | 1,015 | 1,050 | 1,015 | 1,048 | +32 | +3.1% | 5,700 |
| 2006/11/20 | 1,040 | 1,040 | 1,016 | 1,016 | -29 | -2.8% | 6,900 |
| 2006/11/17 | 1,046 | 1,049 | 1,033 | 1,045 | +4 | +0.4% | 14,800 |
| 2006/11/16 | 1,050 | 1,050 | 1,030 | 1,041 | +6 | +0.6% | 6,400 |
| 2006/11/15 | 1,043 | 1,044 | 1,031 | 1,035 | -9 | -0.9% | 8,200 |
| 2006/11/14 | 1,025 | 1,044 | 1,025 | 1,044 | +10 | +1% | 10,600 |
| 2006/11/13 | 1,018 | 1,040 | 1,016 | 1,034 | +3 | +0.3% | 15,900 |
| 2006/11/10 | 1,048 | 1,048 | 1,031 | 1,031 | -9 | -0.9% | 5,500 |
| 2006/11/09 | 1,030 | 1,041 | 1,021 | 1,040 | +8 | +0.8% | 10,100 |
| 2006/11/08 | 1,040 | 1,058 | 1,032 | 1,032 | -8 | -0.8% | 10,900 |
| 2006/11/07 | 1,045 | 1,047 | 1,040 | 1,040 | -3 | -0.3% | 10,300 |
| 2006/11/06 | 1,058 | 1,058 | 1,041 | 1,043 | -16 | -1.5% | 13,000 |
| 2006/11/02 | 1,064 | 1,066 | 1,058 | 1,059 | ±0 | ±0% | 7,000 |
| 2006/11/01 | 1,052 | 1,089 | 1,051 | 1,059 | -38 | -3.5% | 22,700 |
| 2006/10/31 | 1,107 | 1,112 | 1,088 | 1,097 | -13 | -1.2% | 26,900 |
| 2006/10/30 | 1,074 | 1,110 | 1,070 | 1,110 | +30 | +2.8% | 15,600 |
| 2006/10/27 | 1,074 | 1,081 | 1,070 | 1,080 | +6 | +0.6% | 10,200 |
| 2006/10/26 | 1,082 | 1,082 | 1,074 | 1,074 | -8 | -0.7% | 22,800 |
| 2006/10/25 | 1,076 | 1,087 | 1,076 | 1,082 | +1 | +0.1% | 6,500 |
| 2006/10/24 | 1,089 | 1,089 | 1,071 | 1,081 | +8 | +0.7% | 13,700 |
| 2006/10/23 | 1,081 | 1,086 | 1,072 | 1,073 | -9 | -0.8% | 15,900 |
| 2006/10/20 | 1,081 | 1,086 | 1,081 | 1,082 | -11 | -1% | 3,900 |
| 2006/10/19 | 1,085 | 1,099 | 1,080 | 1,093 | +8 | +0.7% | 7,700 |
| 2006/10/18 | 1,075 | 1,085 | 1,071 | 1,085 | +14 | +1.3% | 13,000 |
| 2006/10/17 | 1,085 | 1,085 | 1,070 | 1,071 | -10 | -0.9% | 9,600 |
| 2006/10/16 | 1,090 | 1,090 | 1,079 | 1,081 | -9 | -0.8% | 10,400 |
| 2006/10/13 | 1,098 | 1,120 | 1,077 | 1,090 | +11 | +1% | 20,200 |
| 2006/10/12 | 1,091 | 1,091 | 1,071 | 1,079 | -23 | -2.1% | 13,800 |
| 2006/10/11 | 1,140 | 1,140 | 1,101 | 1,102 | -28 | -2.5% | 17,100 |
| 2006/10/10 | 1,164 | 1,164 | 1,123 | 1,130 | -34 | -2.9% | 30,000 |
| 2006/10/06 | 1,162 | 1,166 | 1,152 | 1,164 | +4 | +0.3% | 7,200 |
| 2006/10/05 | 1,168 | 1,168 | 1,153 | 1,160 | +7 | +0.6% | 8,700 |
| 2006/10/04 | 1,153 | 1,170 | 1,150 | 1,153 | -19 | -1.6% | 9,400 |
| 2006/10/03 | 1,160 | 1,174 | 1,151 | 1,172 | +12 | +1% | 28,900 |
| 2006/10/02 | 1,130 | 1,160 | 1,130 | 1,160 | +10 | +0.9% | 36,400 |
| 2006/09/29 | 1,129 | 1,150 | 1,129 | 1,150 | -3 | -0.3% | 42,600 |
| 2006/09/28 | 1,153 | 1,158 | 1,136 | 1,153 | -5 | -0.4% | 70,300 |
| 2006/09/27 | 1,155 | 1,158 | 1,140 | 1,158 | -2 | -0.2% | 35,300 |
| 2006/09/26 | 1,138 | 1,163 | 1,129 | 1,160 | -8 | -0.7% | 47,200 |
| 2006/09/25 | 1,161 | 1,168 | 1,155 | 1,168 | +3 | +0.3% | 36,000 |
| 2006/09/22 | 1,156 | 1,165 | 1,152 | 1,165 | +5 | +0.4% | 17,600 |
| 2006/09/21 | 1,164 | 1,166 | 1,160 | 1,160 | -6 | -0.5% | 11,300 |
| 2006/09/20 | 1,164 | 1,166 | 1,160 | 1,166 | +2 | +0.2% | 23,000 |
| 2006/09/19 | 1,166 | 1,166 | 1,158 | 1,164 | +1 | +0.1% | 10,700 |
4401～
4450
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
