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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 977 | 977 | 972 | 973 | -7 | -0.7% | 18,300 |
| 2005/06/30 | 973 | 980 | 973 | 980 | +6 | +0.6% | 30,700 |
| 2005/06/29 | 974 | 975 | 971 | 974 | +4 | +0.4% | 27,500 |
| 2005/06/28 | 970 | 974 | 969 | 970 | +3 | +0.3% | 9,300 |
| 2005/06/27 | 970 | 971 | 967 | 967 | -2 | -0.2% | 13,800 |
| 2005/06/24 | 974 | 974 | 967 | 969 | ±0 | ±0% | 14,600 |
| 2005/06/23 | 974 | 974 | 968 | 969 | -5 | -0.5% | 21,600 |
| 2005/06/22 | 972 | 974 | 967 | 974 | +1 | +0.1% | 17,200 |
| 2005/06/21 | 974 | 974 | 966 | 973 | +2 | +0.2% | 24,200 |
| 2005/06/20 | 975 | 975 | 970 | 971 | -2 | -0.2% | 19,100 |
| 2005/06/17 | 966 | 974 | 966 | 973 | +3 | +0.3% | 25,300 |
| 2005/06/16 | 974 | 974 | 966 | 970 | -8 | -0.8% | 39,300 |
| 2005/06/15 | 980 | 980 | 967 | 978 | +8 | +0.8% | 15,200 |
| 2005/06/14 | 968 | 974 | 967 | 970 | +3 | +0.3% | 9,800 |
| 2005/06/13 | 971 | 974 | 967 | 967 | -3 | -0.3% | 33,600 |
| 2005/06/10 | 980 | 980 | 966 | 970 | -13 | -1.3% | 105,800 |
| 2005/06/09 | 997 | 998 | 981 | 983 | -18 | -1.8% | 28,000 |
| 2005/06/08 | 1,010 | 1,010 | 1,000 | 1,001 | -9 | -0.9% | 21,100 |
| 2005/06/07 | 1,010 | 1,010 | 1,005 | 1,010 | +1 | +0.1% | 1,800 |
| 2005/06/06 | 1,010 | 1,010 | 1,001 | 1,009 | ±0 | ±0% | 5,900 |
| 2005/06/03 | 1,003 | 1,009 | 1,000 | 1,009 | +9 | +0.9% | 6,500 |
| 2005/06/02 | 992 | 1,005 | 992 | 1,000 | +9 | +0.9% | 11,900 |
| 2005/06/01 | 1,017 | 1,017 | 980 | 991 | -44 | -4.3% | 21,700 |
| 2005/05/31 | 1,040 | 1,045 | 1,030 | 1,035 | -20 | -1.9% | 15,700 |
| 2005/05/30 | 1,053 | 1,065 | 1,053 | 1,055 | -5 | -0.5% | 2,700 |
| 2005/05/27 | 1,051 | 1,060 | 1,051 | 1,060 | +10 | +1% | 2,100 |
| 2005/05/26 | 1,070 | 1,070 | 1,050 | 1,050 | -8 | -0.8% | 4,800 |
| 2005/05/25 | 1,080 | 1,080 | 1,050 | 1,058 | -3 | -0.3% | 9,300 |
| 2005/05/24 | 1,060 | 1,080 | 1,060 | 1,061 | +1 | +0.1% | 2,400 |
| 2005/05/23 | 1,052 | 1,060 | 1,050 | 1,060 | ±0 | ±0% | 10,100 |
| 2005/05/20 | 1,060 | 1,070 | 1,054 | 1,060 | -10 | -0.9% | 11,300 |
| 2005/05/19 | 1,085 | 1,089 | 1,070 | 1,070 | -30 | -2.7% | 12,200 |
| 2005/05/18 | 1,100 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 6,900 |
| 2005/05/17 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,300 |
| 2005/05/16 | 1,109 | 1,110 | 1,100 | 1,110 | -1 | -0.1% | 2,700 |
| 2005/05/13 | 1,130 | 1,130 | 1,110 | 1,111 | -8 | -0.7% | 4,200 |
| 2005/05/12 | 1,110 | 1,119 | 1,110 | 1,119 | +2 | +0.2% | 1,700 |
| 2005/05/11 | 1,107 | 1,117 | 1,107 | 1,117 | +15 | +1.4% | 2,500 |
| 2005/05/10 | 1,102 | 1,107 | 1,102 | 1,102 | +2 | +0.2% | 900 |
| 2005/05/09 | 1,101 | 1,109 | 1,100 | 1,100 | ±0 | ±0% | 2,800 |
| 2005/05/06 | 1,087 | 1,100 | 1,087 | 1,100 | +15 | +1.4% | 2,700 |
| 2005/05/02 | 1,087 | 1,095 | 1,085 | 1,085 | -5 | -0.5% | 2,000 |
| 2005/04/28 | 1,090 | 1,091 | 1,090 | 1,090 | -1 | -0.1% | 1,600 |
| 2005/04/27 | 1,090 | 1,091 | 1,090 | 1,091 | -3 | -0.3% | 800 |
| 2005/04/26 | 1,090 | 1,094 | 1,089 | 1,094 | +2 | +0.2% | 2,100 |
| 2005/04/25 | 1,090 | 1,092 | 1,090 | 1,092 | +2 | +0.2% | 1,000 |
| 2005/04/22 | 1,090 | 1,091 | 1,090 | 1,090 | ±0 | ±0% | 900 |
| 2005/04/21 | 1,087 | 1,090 | 1,085 | 1,090 | -1 | -0.1% | 2,200 |
| 2005/04/20 | 1,092 | 1,098 | 1,091 | 1,091 | +1 | +0.1% | 1,500 |
| 2005/04/19 | 1,093 | 1,093 | 1,090 | 1,090 | -3 | -0.3% | 1,000 |
4751～
4800
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
