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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,096 | 1,096 | 1,081 | 1,093 | -11 | -1% | 6,300 |
| 2005/04/15 | 1,110 | 1,110 | 1,096 | 1,104 | +7 | +0.6% | 4,100 |
| 2005/04/14 | 1,098 | 1,100 | 1,097 | 1,097 | -1 | -0.1% | 2,600 |
| 2005/04/13 | 1,097 | 1,104 | 1,095 | 1,098 | +3 | +0.3% | 2,300 |
| 2005/04/12 | 1,103 | 1,107 | 1,095 | 1,095 | -1 | -0.1% | 2,800 |
| 2005/04/11 | 1,096 | 1,100 | 1,095 | 1,096 | +4 | +0.4% | 3,900 |
| 2005/04/08 | 1,091 | 1,092 | 1,090 | 1,092 | +1 | +0.1% | 1,600 |
| 2005/04/07 | 1,090 | 1,095 | 1,090 | 1,091 | +2 | +0.2% | 1,800 |
| 2005/04/06 | 1,094 | 1,094 | 1,088 | 1,089 | +4 | +0.4% | 2,500 |
| 2005/04/05 | 1,087 | 1,092 | 1,085 | 1,085 | -1 | -0.1% | 1,400 |
| 2005/04/04 | 1,090 | 1,094 | 1,086 | 1,086 | -4 | -0.4% | 4,100 |
| 2005/04/01 | 1,091 | 1,091 | 1,087 | 1,090 | ±0 | ±0% | 2,700 |
| 2005/03/31 | 1,086 | 1,090 | 1,085 | 1,090 | ±0 | ±0% | 2,500 |
| 2005/03/30 | 1,089 | 1,092 | 1,083 | 1,090 | ±0 | ±0% | 6,600 |
| 2005/03/29 | 1,089 | 1,094 | 1,082 | 1,090 | ±0 | ±0% | 9,300 |
| 2005/03/28 | 1,067 | 1,096 | 1,066 | 1,090 | -61 | -5.3% | 15,400 |
| 2005/03/25 | 1,153 | 1,159 | 1,151 | 1,151 | -4 | -0.3% | 22,400 |
| 2005/03/24 | 1,169 | 1,169 | 1,155 | 1,155 | -16 | -1.4% | 16,400 |
| 2005/03/23 | 1,170 | 1,173 | 1,168 | 1,171 | +1 | +0.1% | 15,700 |
| 2005/03/22 | 1,169 | 1,173 | 1,167 | 1,170 | +3 | +0.3% | 18,000 |
| 2005/03/18 | 1,167 | 1,169 | 1,165 | 1,167 | ±0 | ±0% | 12,900 |
| 2005/03/17 | 1,165 | 1,167 | 1,163 | 1,167 | +2 | +0.2% | 7,800 |
| 2005/03/16 | 1,165 | 1,168 | 1,164 | 1,165 | -2 | -0.2% | 10,400 |
| 2005/03/15 | 1,165 | 1,168 | 1,165 | 1,167 | +2 | +0.2% | 10,100 |
| 2005/03/14 | 1,165 | 1,168 | 1,163 | 1,165 | ±0 | ±0% | 7,900 |
| 2005/03/11 | 1,164 | 1,165 | 1,160 | 1,165 | ±0 | ±0% | 5,300 |
| 2005/03/10 | 1,165 | 1,166 | 1,160 | 1,165 | ±0 | ±0% | 7,400 |
| 2005/03/09 | 1,168 | 1,168 | 1,160 | 1,165 | +5 | +0.4% | 3,800 |
| 2005/03/08 | 1,156 | 1,160 | 1,155 | 1,160 | +5 | +0.4% | 6,200 |
| 2005/03/07 | 1,155 | 1,156 | 1,153 | 1,155 | +6 | +0.5% | 8,800 |
| 2005/03/04 | 1,150 | 1,152 | 1,145 | 1,149 | -1 | -0.1% | 9,800 |
| 2005/03/03 | 1,152 | 1,153 | 1,150 | 1,150 | -1 | -0.1% | 5,900 |
| 2005/03/02 | 1,155 | 1,155 | 1,150 | 1,151 | -3 | -0.3% | 8,100 |
| 2005/03/01 | 1,154 | 1,154 | 1,146 | 1,154 | +5 | +0.4% | 7,700 |
| 2005/02/28 | 1,139 | 1,149 | 1,138 | 1,149 | +15 | +1.3% | 11,700 |
| 2005/02/25 | 1,126 | 1,135 | 1,110 | 1,134 | -11 | -1% | 57,400 |
| 2005/02/24 | 1,147 | 1,157 | 1,145 | 1,145 | +1 | +0.1% | 6,200 |
| 2005/02/23 | 1,140 | 1,145 | 1,138 | 1,144 | +3 | +0.3% | 6,900 |
| 2005/02/22 | 1,138 | 1,143 | 1,137 | 1,141 | +2 | +0.2% | 3,300 |
| 2005/02/21 | 1,135 | 1,141 | 1,135 | 1,139 | -1 | -0.1% | 8,700 |
| 2005/02/18 | 1,140 | 1,141 | 1,133 | 1,140 | ±0 | ±0% | 4,700 |
| 2005/02/17 | 1,135 | 1,141 | 1,132 | 1,140 | +1 | +0.1% | 2,100 |
| 2005/02/16 | 1,140 | 1,140 | 1,131 | 1,139 | +5 | +0.4% | 2,600 |
| 2005/02/15 | 1,139 | 1,140 | 1,134 | 1,134 | -8 | -0.7% | 3,100 |
| 2005/02/14 | 1,141 | 1,143 | 1,130 | 1,142 | +4 | +0.4% | 6,100 |
| 2005/02/10 | 1,130 | 1,145 | 1,130 | 1,138 | +4 | +0.4% | 3,400 |
| 2005/02/09 | 1,130 | 1,134 | 1,126 | 1,134 | +5 | +0.4% | 5,900 |
| 2005/02/08 | 1,134 | 1,134 | 1,129 | 1,129 | -1 | -0.1% | 3,100 |
| 2005/02/07 | 1,132 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 3,500 |
| 2005/02/04 | 1,127 | 1,130 | 1,126 | 1,130 | +7 | +0.6% | 2,200 |
4801～
4850
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
