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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 2003/09/05 | 1,010 | 1,039 | 1,010 | 1,039 | +9 | +0.9% | 1,200 |
| 2003/09/04 | 1,032 | 1,040 | 1,030 | 1,030 | -2 | -0.2% | 4,300 |
| 2003/09/03 | 1,025 | 1,032 | 1,011 | 1,032 | +21 | +2.1% | 1,400 |
| 2003/09/02 | 1,018 | 1,025 | 1,011 | 1,011 | +1 | +0.1% | 2,500 |
| 2003/09/01 | 1,010 | 1,010 | 1,008 | 1,010 | +7 | +0.7% | 3,000 |
| 2003/08/29 | 999 | 1,005 | 999 | 1,003 | +3 | +0.3% | 3,100 |
| 2003/08/28 | 997 | 1,003 | 997 | 1,000 | +7 | +0.7% | 2,300 |
| 2003/08/27 | 990 | 996 | 990 | 993 | +3 | +0.3% | 7,600 |
| 2003/08/26 | 999 | 999 | 990 | 990 | -10 | -1% | 7,900 |
| 2003/08/25 | 1,000 | 1,009 | 995 | 1,000 | ±0 | ±0% | 6,800 |
| 2003/08/22 | 1,001 | 1,010 | 1,000 | 1,000 | -13 | -1.3% | 4,300 |
| 2003/08/21 | 980 | 1,013 | 980 | 1,013 | -47 | -4.4% | 21,000 |
| 2003/08/20 | 1,051 | 1,064 | 1,051 | 1,060 | +10 | +1% | 7,900 |
| 2003/08/19 | 1,046 | 1,050 | 1,045 | 1,050 | +20 | +1.9% | 7,400 |
| 2003/08/18 | 1,020 | 1,034 | 1,020 | 1,030 | +10 | +1% | 5,700 |
| 2003/08/15 | 1,020 | 1,020 | 1,015 | 1,020 | +15 | +1.5% | 11,100 |
| 2003/08/14 | 998 | 1,005 | 992 | 1,005 | +12 | +1.2% | 12,800 |
| 2003/08/13 | 993 | 996 | 993 | 993 | -1 | -0.1% | 3,800 |
| 2003/08/12 | 997 | 997 | 994 | 994 | -1 | -0.1% | 5,100 |
| 2003/08/11 | 997 | 997 | 994 | 995 | -2 | -0.2% | 900 |
| 2003/08/08 | 995 | 997 | 995 | 997 | +2 | +0.2% | 3,300 |
| 2003/08/07 | 995 | 998 | 995 | 995 | ±0 | ±0% | 2,600 |
| 2003/08/06 | 991 | 997 | 991 | 995 | +4 | +0.4% | 2,300 |
| 2003/08/05 | 999 | 999 | 991 | 991 | -8 | -0.8% | 7,300 |
5351～
5400
件表示中 / 6297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 | 20,000円 | +13.5% | +96.9% | 0.00% | 80.97倍 | 20.70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 | 75,400円 | +1.8% | - | 0.00% | 546.38倍 | 2.75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 |
| 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 |
| 夢 隊 | 19,300円 | +11.6% | -34.1% | 0.00% | 32.55倍 | 0.81倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
市場注目の銘柄
チャート関連のコラム
