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 |
|---|---|---|---|---|---|---|---|
| 2006/11/06 | 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 |
| 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 |
4601～
4650
件表示中 / 6298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 | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81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 |
| セキド | 77,400円 | +1.8% | - | 0.00% | 560.87倍 | 2.83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 |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 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 |
市場注目の銘柄
チャート関連のコラム
