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 |
|---|---|---|---|---|---|---|---|
| 2005/12/02 | 1,002 | 1,002 | 998 | 999 | -2 | -0.2% | 13,600 |
| 2005/12/01 | 999 | 1,002 | 996 | 1,001 | +1 | +0.1% | 13,600 |
| 2005/11/30 | 1,001 | 1,002 | 998 | 1,000 | -3 | -0.3% | 11,700 |
| 2005/11/29 | 1,000 | 1,007 | 999 | 1,003 | +3 | +0.3% | 12,800 |
| 2005/11/28 | 1,000 | 1,002 | 998 | 1,000 | ±0 | ±0% | 15,200 |
| 2005/11/25 | 1,003 | 1,003 | 999 | 1,000 | -8 | -0.8% | 7,900 |
| 2005/11/24 | 1,009 | 1,009 | 1,002 | 1,008 | +3 | +0.3% | 8,800 |
| 2005/11/22 | 1,010 | 1,010 | 1,001 | 1,005 | -5 | -0.5% | 9,500 |
| 2005/11/21 | 999 | 1,010 | 999 | 1,010 | +11 | +1.1% | 21,000 |
| 2005/11/18 | 1,001 | 1,005 | 999 | 999 | ±0 | ±0% | 7,300 |
| 2005/11/17 | 1,000 | 1,008 | 999 | 999 | -1 | -0.1% | 7,100 |
| 2005/11/16 | 1,001 | 1,009 | 998 | 1,000 | -5 | -0.5% | 24,400 |
| 2005/11/15 | 1,005 | 1,005 | 1,000 | 1,005 | +2 | +0.2% | 5,800 |
| 2005/11/14 | 1,000 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 4,400 |
| 2005/11/11 | 1,000 | 1,007 | 997 | 1,000 | ±0 | ±0% | 17,600 |
| 2005/11/10 | 998 | 1,000 | 996 | 1,000 | +1 | +0.1% | 7,200 |
| 2005/11/09 | 999 | 999 | 995 | 999 | ±0 | ±0% | 9,600 |
| 2005/11/08 | 995 | 999 | 995 | 999 | +4 | +0.4% | 18,800 |
| 2005/11/07 | 996 | 997 | 994 | 995 | ±0 | ±0% | 12,400 |
| 2005/11/04 | 995 | 995 | 991 | 995 | ±0 | ±0% | 9,700 |
| 2005/11/02 | 994 | 995 | 990 | 995 | +5 | +0.5% | 7,600 |
| 2005/11/01 | 990 | 992 | 989 | 990 | +4 | +0.4% | 12,700 |
| 2005/10/31 | 990 | 990 | 985 | 986 | -4 | -0.4% | 10,600 |
| 2005/10/28 | 989 | 993 | 985 | 990 | -3 | -0.3% | 13,700 |
| 2005/10/27 | 994 | 994 | 986 | 993 | -4 | -0.4% | 11,500 |
| 2005/10/26 | 997 | 997 | 991 | 997 | -1 | -0.1% | 11,700 |
| 2005/10/25 | 991 | 998 | 991 | 998 | +4 | +0.4% | 5,100 |
| 2005/10/24 | 989 | 995 | 986 | 994 | +2 | +0.2% | 10,500 |
| 2005/10/21 | 994 | 994 | 988 | 992 | +7 | +0.7% | 2,600 |
| 2005/10/20 | 987 | 994 | 985 | 985 | -2 | -0.2% | 8,400 |
| 2005/10/19 | 997 | 997 | 987 | 987 | -9 | -0.9% | 8,300 |
| 2005/10/18 | 993 | 1,000 | 991 | 996 | +8 | +0.8% | 11,800 |
| 2005/10/17 | 989 | 992 | 986 | 988 | +3 | +0.3% | 9,300 |
| 2005/10/14 | 989 | 990 | 983 | 985 | +1 | +0.1% | 9,300 |
| 2005/10/13 | 989 | 989 | 982 | 984 | -5 | -0.5% | 4,600 |
| 2005/10/12 | 985 | 989 | 981 | 989 | -2 | -0.2% | 10,200 |
| 2005/10/11 | 983 | 992 | 981 | 991 | +3 | +0.3% | 6,800 |
| 2005/10/07 | 981 | 988 | 981 | 988 | -10 | -1% | 3,400 |
| 2005/10/06 | 988 | 999 | 988 | 998 | +11 | +1.1% | 11,300 |
| 2005/10/05 | 980 | 998 | 978 | 987 | +8 | +0.8% | 16,800 |
| 2005/10/04 | 976 | 985 | 976 | 979 | +2 | +0.2% | 11,500 |
| 2005/10/03 | 980 | 980 | 976 | 977 | -7 | -0.7% | 7,200 |
| 2005/09/30 | 983 | 985 | 977 | 984 | -1 | -0.1% | 6,600 |
| 2005/09/29 | 980 | 985 | 975 | 985 | +1 | +0.1% | 21,900 |
| 2005/09/28 | 980 | 989 | 975 | 984 | +3 | +0.3% | 18,400 |
| 2005/09/27 | 972 | 987 | 972 | 981 | -29 | -2.9% | 30,600 |
| 2005/09/26 | 1,015 | 1,019 | 1,010 | 1,010 | -5 | -0.5% | 60,900 |
| 2005/09/22 | 1,020 | 1,024 | 1,011 | 1,015 | -11 | -1.1% | 24,200 |
| 2005/09/21 | 1,036 | 1,036 | 1,026 | 1,026 | -10 | -1% | 25,000 |
| 2005/09/20 | 1,037 | 1,037 | 1,034 | 1,036 | -1 | -0.1% | 24,900 |
4801～
4850
件表示中 / 6269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% | 101.52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 |
| ポプラ | 18,400円 | -4.4% | -9.5% | 0.00% | 10.91倍 | 61.33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 |
| オートウェーブ | 15,000円 | +7.9% | +11.4% | 2.00% | 7.61倍 | 0.52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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 光フード | 209,400円 | +13.3% | +19.9% | 1.91% | 19.60倍 | 1.67倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム
