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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 943 | 943 | 930 | 930 | +5 | +0.5% | 1,600 |
| 2003/11/19 | 944 | 944 | 925 | 925 | -19 | -2% | 2,200 |
| 2003/11/18 | 945 | 949 | 942 | 944 | -11 | -1.2% | 3,000 |
| 2003/11/17 | 955 | 960 | 955 | 955 | -10 | -1% | 2,600 |
| 2003/11/14 | 975 | 979 | 965 | 965 | +1 | +0.1% | 4,100 |
| 2003/11/13 | 945 | 964 | 945 | 964 | +22 | +2.3% | 1,200 |
| 2003/11/12 | 945 | 971 | 942 | 942 | -9 | -0.9% | 1,500 |
| 2003/11/11 | 960 | 961 | 951 | 951 | -11 | -1.1% | 3,900 |
| 2003/11/10 | 962 | 962 | 962 | 962 | -4 | -0.4% | 600 |
| 2003/11/07 | 970 | 970 | 966 | 966 | -4 | -0.4% | 1,400 |
| 2003/11/06 | 971 | 971 | 970 | 970 | -1 | -0.1% | 3,000 |
| 2003/11/05 | 980 | 980 | 971 | 971 | -9 | -0.9% | 2,700 |
| 2003/11/04 | 979 | 980 | 975 | 980 | +5 | +0.5% | 2,300 |
| 2003/10/31 | 980 | 980 | 971 | 975 | -5 | -0.5% | 1,300 |
| 2003/10/30 | 978 | 980 | 978 | 980 | +2 | +0.2% | 1,500 |
| 2003/10/29 | 971 | 978 | 971 | 978 | +7 | +0.7% | 1,200 |
| 2003/10/28 | 971 | 971 | 971 | 971 | ±0 | ±0% | 400 |
| 2003/10/27 | 970 | 971 | 970 | 971 | +1 | +0.1% | 1,300 |
| 2003/10/24 | 976 | 985 | 970 | 970 | -6 | -0.6% | 3,300 |
| 2003/10/23 | 982 | 982 | 976 | 976 | -6 | -0.6% | 4,900 |
| 2003/10/22 | 982 | 982 | 982 | 982 | ±0 | ±0% | 1,300 |
| 2003/10/21 | 985 | 990 | 982 | 982 | -3 | -0.3% | 3,000 |
| 2003/10/20 | 982 | 986 | 982 | 985 | +3 | +0.3% | 3,800 |
| 2003/10/17 | 982 | 989 | 981 | 982 | -10 | -1% | 1,300 |
| 2003/10/16 | 986 | 992 | 981 | 992 | +6 | +0.6% | 6,600 |
| 2003/10/15 | 994 | 994 | 985 | 986 | +1 | +0.1% | 4,200 |
| 2003/10/14 | 982 | 986 | 982 | 985 | -5 | -0.5% | 1,900 |
| 2003/10/10 | 980 | 990 | 980 | 990 | -3 | -0.3% | 3,500 |
| 2003/10/09 | 982 | 993 | 981 | 993 | +12 | +1.2% | 1,800 |
| 2003/10/08 | 996 | 996 | 980 | 981 | -16 | -1.6% | 1,700 |
| 2003/10/07 | 975 | 997 | 975 | 997 | +22 | +2.3% | 3,000 |
| 2003/10/06 | 995 | 995 | 975 | 975 | -5 | -0.5% | 4,300 |
| 2003/10/03 | 973 | 982 | 973 | 980 | +8 | +0.8% | 2,800 |
| 2003/10/02 | 971 | 973 | 970 | 972 | +2 | +0.2% | 6,700 |
| 2003/10/01 | 985 | 985 | 970 | 970 | -15 | -1.5% | 3,200 |
| 2003/09/30 | 994 | 994 | 985 | 985 | -8 | -0.8% | 2,300 |
| 2003/09/29 | 1,000 | 1,000 | 993 | 993 | -7 | -0.7% | 1,200 |
| 2003/09/26 | 999 | 1,000 | 992 | 1,000 | +8 | +0.8% | 2,300 |
| 2003/09/25 | 1,018 | 1,019 | 991 | 992 | -63 | -6% | 8,200 |
| 2003/09/24 | 1,050 | 1,055 | 1,042 | 1,055 | +5 | +0.5% | 16,000 |
| 2003/09/22 | 1,050 | 1,057 | 1,050 | 1,050 | +4 | +0.4% | 9,800 |
| 2003/09/19 | 1,059 | 1,059 | 1,046 | 1,046 | +6 | +0.6% | 5,600 |
| 2003/09/18 | 1,059 | 1,061 | 1,025 | 1,040 | -20 | -1.9% | 10,300 |
| 2003/09/17 | 1,062 | 1,062 | 1,060 | 1,060 | +2 | +0.2% | 5,000 |
| 2003/09/16 | 1,050 | 1,058 | 1,045 | 1,058 | +11 | +1.1% | 6,400 |
| 2003/09/12 | 1,050 | 1,050 | 1,041 | 1,047 | +6 | +0.6% | 5,900 |
| 2003/09/11 | 1,041 | 1,047 | 1,041 | 1,041 | -3 | -0.3% | 3,200 |
| 2003/09/10 | 1,032 | 1,047 | 1,032 | 1,044 | -4 | -0.4% | 4,800 |
| 2003/09/09 | 1,040 | 1,048 | 1,037 | 1,048 | +12 | +1.2% | 4,300 |
| 2003/09/08 | 1,049 | 1,052 | 1,035 | 1,036 | -3 | -0.3% | 1,900 |
5251～
5300
件表示中 / 6221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 | 17,700円 | -2.1% | -82.1% | 0.00% | - | 4.00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 |
| ペットゴー | 89,500円 | -9.8% | -35.3% | 0.00% | 16.03倍 | 1.41倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| セキド | 74,300円 | +2.6% | -42.4% | 1.35% | 30.28倍 | 1.90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 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| エスエルディー | 87,100円 | +4.4% | +49.3% | 0.00% | 7.79倍 | -4.05倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
市場注目の銘柄
チャート関連のコラム
