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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,063 | 1,065 | 1,061 | 1,063 | ±0 | ±0% | 9,600 |
| 2006/04/21 | 1,064 | 1,064 | 1,062 | 1,063 | +1 | +0.1% | 8,600 |
| 2006/04/20 | 1,070 | 1,070 | 1,061 | 1,062 | -4 | -0.4% | 7,800 |
| 2006/04/19 | 1,062 | 1,066 | 1,062 | 1,066 | +2 | +0.2% | 6,300 |
| 2006/04/18 | 1,063 | 1,069 | 1,060 | 1,064 | -1 | -0.1% | 14,300 |
| 2006/04/17 | 1,065 | 1,069 | 1,065 | 1,065 | ±0 | ±0% | 17,000 |
| 2006/04/14 | 1,063 | 1,067 | 1,063 | 1,065 | +1 | +0.1% | 14,800 |
| 2006/04/13 | 1,071 | 1,071 | 1,063 | 1,064 | ±0 | ±0% | 19,200 |
| 2006/04/12 | 1,060 | 1,067 | 1,060 | 1,064 | +7 | +0.7% | 13,800 |
| 2006/04/11 | 1,062 | 1,068 | 1,057 | 1,057 | +2 | +0.2% | 16,500 |
| 2006/04/10 | 1,060 | 1,060 | 1,055 | 1,055 | -5 | -0.5% | 18,100 |
| 2006/04/07 | 1,055 | 1,064 | 1,055 | 1,060 | +5 | +0.5% | 9,500 |
| 2006/04/06 | 1,060 | 1,061 | 1,055 | 1,055 | -2 | -0.2% | 14,100 |
| 2006/04/05 | 1,054 | 1,057 | 1,053 | 1,057 | -1 | -0.1% | 12,200 |
| 2006/04/04 | 1,058 | 1,059 | 1,056 | 1,058 | -2 | -0.2% | 18,000 |
| 2006/04/03 | 1,074 | 1,075 | 1,053 | 1,060 | -19 | -1.8% | 22,600 |
| 2006/03/31 | 1,074 | 1,081 | 1,072 | 1,079 | -2 | -0.2% | 18,900 |
| 2006/03/30 | 1,081 | 1,085 | 1,080 | 1,081 | +1 | +0.1% | 17,000 |
| 2006/03/29 | 1,080 | 1,083 | 1,074 | 1,080 | ±0 | ±0% | 19,100 |
| 2006/03/28 | 1,069 | 1,088 | 1,053 | 1,080 | -17 | -1.5% | 40,300 |
| 2006/03/27 | 1,095 | 1,100 | 1,092 | 1,097 | +7 | +0.6% | 53,000 |
| 2006/03/24 | 1,078 | 1,091 | 1,077 | 1,090 | +15 | +1.4% | 23,300 |
| 2006/03/23 | 1,082 | 1,082 | 1,075 | 1,075 | -5 | -0.5% | 17,100 |
| 2006/03/22 | 1,070 | 1,083 | 1,065 | 1,080 | +5 | +0.5% | 39,800 |
| 2006/03/20 | 1,090 | 1,090 | 1,074 | 1,075 | -14 | -1.3% | 29,800 |
| 2006/03/17 | 1,084 | 1,089 | 1,083 | 1,089 | +5 | +0.5% | 9,400 |
| 2006/03/16 | 1,085 | 1,087 | 1,080 | 1,084 | +4 | +0.4% | 8,700 |
| 2006/03/15 | 1,080 | 1,080 | 1,077 | 1,080 | +3 | +0.3% | 11,200 |
| 2006/03/14 | 1,075 | 1,078 | 1,072 | 1,077 | +3 | +0.3% | 5,600 |
| 2006/03/13 | 1,066 | 1,075 | 1,066 | 1,074 | +8 | +0.8% | 13,600 |
| 2006/03/10 | 1,064 | 1,069 | 1,064 | 1,066 | +1 | +0.1% | 5,100 |
| 2006/03/09 | 1,060 | 1,069 | 1,056 | 1,065 | +11 | +1% | 3,500 |
| 2006/03/08 | 1,053 | 1,062 | 1,050 | 1,054 | +2 | +0.2% | 8,700 |
| 2006/03/07 | 1,067 | 1,070 | 1,052 | 1,052 | -6 | -0.6% | 3,600 |
| 2006/03/06 | 1,052 | 1,065 | 1,052 | 1,058 | +6 | +0.6% | 6,000 |
| 2006/03/03 | 1,065 | 1,075 | 1,052 | 1,052 | -14 | -1.3% | 10,400 |
| 2006/03/02 | 1,079 | 1,079 | 1,064 | 1,066 | -2 | -0.2% | 3,800 |
| 2006/03/01 | 1,086 | 1,086 | 1,066 | 1,068 | -21 | -1.9% | 12,800 |
| 2006/02/28 | 1,091 | 1,091 | 1,080 | 1,089 | +9 | +0.8% | 3,100 |
| 2006/02/27 | 1,082 | 1,083 | 1,071 | 1,080 | ±0 | ±0% | 7,300 |
| 2006/02/24 | 1,053 | 1,080 | 1,052 | 1,080 | +43 | +4.1% | 4,900 |
| 2006/02/23 | 1,045 | 1,045 | 1,030 | 1,037 | +6 | +0.6% | 16,400 |
| 2006/02/22 | 1,045 | 1,045 | 1,030 | 1,031 | +6 | +0.6% | 7,600 |
| 2006/02/21 | 1,000 | 1,032 | 1,000 | 1,025 | +8 | +0.8% | 22,600 |
| 2006/02/20 | 1,040 | 1,040 | 1,013 | 1,017 | -42 | -4% | 15,200 |
| 2006/02/17 | 1,069 | 1,079 | 1,051 | 1,059 | -14 | -1.3% | 10,900 |
| 2006/02/16 | 1,089 | 1,089 | 1,066 | 1,073 | -4 | -0.4% | 2,500 |
| 2006/02/15 | 1,100 | 1,109 | 1,077 | 1,077 | -7 | -0.6% | 6,700 |
| 2006/02/14 | 1,085 | 1,090 | 1,050 | 1,084 | -1 | -0.1% | 13,700 |
| 2006/02/13 | 1,130 | 1,130 | 1,080 | 1,085 | -53 | -4.7% | 25,400 |
4551～
4600
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
