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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,170 | 1,170 | 1,154 | 1,163 | +3 | +0.3% | 19,500 |
| 2006/09/14 | 1,155 | 1,160 | 1,147 | 1,160 | +3 | +0.3% | 13,100 |
| 2006/09/13 | 1,153 | 1,158 | 1,153 | 1,157 | +6 | +0.5% | 10,800 |
| 2006/09/12 | 1,162 | 1,169 | 1,150 | 1,151 | -18 | -1.5% | 18,000 |
| 2006/09/11 | 1,158 | 1,174 | 1,158 | 1,169 | +9 | +0.8% | 25,700 |
| 2006/09/08 | 1,149 | 1,160 | 1,149 | 1,160 | +13 | +1.1% | 18,500 |
| 2006/09/07 | 1,148 | 1,149 | 1,142 | 1,147 | -2 | -0.2% | 9,800 |
| 2006/09/06 | 1,141 | 1,150 | 1,141 | 1,149 | +16 | +1.4% | 42,000 |
| 2006/09/05 | 1,122 | 1,133 | 1,121 | 1,133 | +10 | +0.9% | 10,700 |
| 2006/09/04 | 1,129 | 1,132 | 1,123 | 1,123 | -6 | -0.5% | 15,600 |
| 2006/09/01 | 1,125 | 1,130 | 1,121 | 1,129 | +4 | +0.4% | 14,700 |
| 2006/08/31 | 1,120 | 1,129 | 1,120 | 1,125 | +3 | +0.3% | 13,100 |
| 2006/08/30 | 1,127 | 1,131 | 1,121 | 1,122 | -4 | -0.4% | 8,400 |
| 2006/08/29 | 1,121 | 1,129 | 1,121 | 1,126 | +2 | +0.2% | 9,000 |
| 2006/08/28 | 1,130 | 1,130 | 1,120 | 1,124 | -6 | -0.5% | 13,100 |
| 2006/08/25 | 1,129 | 1,134 | 1,129 | 1,130 | -4 | -0.4% | 10,000 |
| 2006/08/24 | 1,133 | 1,138 | 1,128 | 1,134 | -4 | -0.4% | 17,900 |
| 2006/08/23 | 1,110 | 1,139 | 1,101 | 1,138 | +40 | +3.6% | 29,100 |
| 2006/08/22 | 1,118 | 1,118 | 1,085 | 1,098 | -22 | -2% | 41,100 |
| 2006/08/21 | 1,143 | 1,153 | 1,117 | 1,120 | +80 | +7.7% | 89,500 |
| 2006/08/18 | 1,041 | 1,045 | 1,035 | 1,040 | ±0 | ±0% | 12,500 |
| 2006/08/17 | 1,036 | 1,040 | 1,033 | 1,040 | +1 | +0.1% | 8,200 |
| 2006/08/16 | 1,040 | 1,041 | 1,033 | 1,039 | +7 | +0.7% | 4,600 |
| 2006/08/15 | 1,043 | 1,043 | 1,026 | 1,032 | ±0 | ±0% | 11,200 |
| 2006/08/14 | 1,027 | 1,032 | 1,023 | 1,032 | +13 | +1.3% | 7,100 |
| 2006/08/11 | 1,018 | 1,023 | 1,015 | 1,019 | -1 | -0.1% | 8,200 |
| 2006/08/10 | 1,015 | 1,020 | 1,015 | 1,020 | ±0 | ±0% | 3,700 |
| 2006/08/09 | 1,018 | 1,020 | 1,012 | 1,020 | +2 | +0.2% | 8,700 |
| 2006/08/08 | 1,018 | 1,019 | 1,016 | 1,018 | ±0 | ±0% | 2,600 |
| 2006/08/07 | 1,017 | 1,018 | 1,015 | 1,018 | +4 | +0.4% | 3,500 |
| 2006/08/04 | 1,012 | 1,017 | 1,012 | 1,014 | +2 | +0.2% | 4,900 |
| 2006/08/03 | 1,011 | 1,015 | 1,011 | 1,012 | ±0 | ±0% | 3,500 |
| 2006/08/02 | 1,011 | 1,014 | 1,010 | 1,012 | +2 | +0.2% | 2,800 |
| 2006/08/01 | 1,013 | 1,013 | 1,010 | 1,010 | ±0 | ±0% | 6,000 |
| 2006/07/31 | 1,021 | 1,021 | 1,010 | 1,010 | -8 | -0.8% | 13,600 |
| 2006/07/28 | 1,009 | 1,018 | 1,008 | 1,018 | +7 | +0.7% | 6,800 |
| 2006/07/27 | 1,015 | 1,015 | 1,011 | 1,011 | -1 | -0.1% | 3,200 |
| 2006/07/26 | 1,013 | 1,017 | 1,011 | 1,012 | -5 | -0.5% | 1,900 |
| 2006/07/25 | 1,014 | 1,018 | 1,012 | 1,017 | +4 | +0.4% | 4,000 |
| 2006/07/24 | 1,013 | 1,014 | 1,008 | 1,013 | -1 | -0.1% | 4,200 |
| 2006/07/21 | 1,016 | 1,016 | 1,008 | 1,014 | +3 | +0.3% | 5,400 |
| 2006/07/20 | 1,005 | 1,018 | 1,004 | 1,011 | +9 | +0.9% | 4,400 |
| 2006/07/19 | 1,005 | 1,016 | 1,002 | 1,002 | +1 | +0.1% | 4,100 |
| 2006/07/18 | 1,020 | 1,026 | 1,000 | 1,001 | -25 | -2.4% | 10,600 |
| 2006/07/14 | 1,038 | 1,038 | 1,021 | 1,026 | -2 | -0.2% | 6,400 |
| 2006/07/13 | 1,022 | 1,028 | 1,022 | 1,028 | +5 | +0.5% | 2,800 |
| 2006/07/12 | 1,026 | 1,030 | 1,022 | 1,023 | -2 | -0.2% | 2,800 |
| 2006/07/11 | 1,039 | 1,039 | 1,025 | 1,025 | -9 | -0.9% | 13,300 |
| 2006/07/10 | 1,040 | 1,040 | 1,033 | 1,034 | -6 | -0.6% | 4,000 |
| 2006/07/07 | 1,040 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 6,500 |
4451～
4500
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
