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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 931 | 931 | 920 | 920 | -12 | -1.3% | 2,000 |
| 2003/03/10 | 929 | 932 | 929 | 932 | -13 | -1.4% | 2,600 |
| 2003/03/07 | 947 | 947 | 940 | 945 | ±0 | ±0% | 2,900 |
| 2003/03/06 | 944 | 950 | 944 | 945 | -2 | -0.2% | 1,600 |
| 2003/03/05 | 950 | 950 | 947 | 947 | +7 | +0.7% | 1,000 |
| 2003/03/04 | 948 | 948 | 929 | 940 | +12 | +1.3% | 1,700 |
| 2003/03/03 | 922 | 930 | 920 | 928 | - | - | 1,900 |
| 2003/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/02/27 | 939 | 939 | 921 | 921 | -18 | -1.9% | 1,000 |
| 2003/02/26 | 950 | 950 | 939 | 939 | +29 | +3.2% | 1,300 |
| 2003/02/25 | 919 | 919 | 900 | 910 | +8 | +0.9% | 5,800 |
| 2003/02/24 | 931 | 931 | 900 | 902 | -28 | -3% | 9,100 |
| 2003/02/21 | 926 | 935 | 925 | 930 | -46 | -4.7% | 12,600 |
| 2003/02/20 | 975 | 980 | 972 | 976 | -3 | -0.3% | 7,200 |
| 2003/02/19 | 974 | 979 | 970 | 979 | +1 | +0.1% | 3,000 |
| 2003/02/18 | 970 | 979 | 970 | 978 | +10 | +1% | 1,800 |
| 2003/02/17 | 980 | 980 | 968 | 968 | -12 | -1.2% | 5,100 |
| 2003/02/14 | 980 | 980 | 974 | 980 | +7 | +0.7% | 4,700 |
| 2003/02/13 | 973 | 979 | 970 | 973 | +10 | +1% | 4,100 |
| 2003/02/12 | 968 | 974 | 963 | 963 | -1 | -0.1% | 2,200 |
| 2003/02/10 | 966 | 970 | 964 | 964 | +2 | +0.2% | 3,700 |
| 2003/02/07 | 965 | 965 | 962 | 962 | -3 | -0.3% | 1,500 |
| 2003/02/06 | 959 | 965 | 959 | 965 | +6 | +0.6% | 1,100 |
| 2003/02/05 | 959 | 960 | 959 | 959 | -1 | -0.1% | 3,400 |
| 2003/02/04 | 960 | 960 | 951 | 960 | ±0 | ±0% | 2,300 |
| 2003/02/03 | 955 | 960 | 937 | 960 | +15 | +1.6% | 1,700 |
| 2003/01/31 | 950 | 960 | 940 | 945 | -15 | -1.6% | 3,600 |
| 2003/01/30 | 950 | 960 | 950 | 960 | +10 | +1.1% | 2,900 |
| 2003/01/29 | 939 | 950 | 939 | 950 | +2 | +0.2% | 5,100 |
| 2003/01/28 | 932 | 948 | 932 | 948 | ±0 | ±0% | 1,700 |
| 2003/01/27 | 930 | 948 | 927 | 948 | +23 | +2.5% | 1,700 |
| 2003/01/24 | 920 | 928 | 918 | 925 | +10 | +1.1% | 800 |
| 2003/01/23 | 916 | 916 | 915 | 915 | -1 | -0.1% | 1,000 |
| 2003/01/22 | 919 | 920 | 909 | 916 | +6 | +0.7% | 3,000 |
| 2003/01/21 | 910 | 920 | 905 | 910 | +10 | +1.1% | 5,200 |
| 2003/01/20 | 905 | 905 | 900 | 900 | +5 | +0.6% | 800 |
| 2003/01/17 | 904 | 904 | 895 | 895 | +1 | +0.1% | 3,100 |
| 2003/01/16 | 906 | 906 | 894 | 894 | -12 | -1.3% | 5,800 |
| 2003/01/15 | 930 | 930 | 906 | 906 | +1 | +0.1% | 4,200 |
| 2003/01/14 | 900 | 910 | 890 | 905 | +13 | +1.5% | 3,400 |
| 2003/01/10 | 890 | 892 | 890 | 892 | +9 | +1% | 600 |
| 2003/01/09 | 888 | 890 | 883 | 883 | -25 | -2.8% | 3,800 |
| 2003/01/08 | 928 | 928 | 890 | 908 | -10 | -1.1% | 1,700 |
| 2003/01/07 | 930 | 930 | 918 | 918 | +18 | +2% | 1,500 |
| 2003/01/06 | 900 | 900 | 890 | 900 | +10 | +1.1% | 2,000 |
| 2002/12/30 | 881 | 900 | 880 | 890 | +13 | +1.5% | 500 |
| 2002/12/27 | 872 | 880 | 870 | 877 | +7 | +0.8% | 1,600 |
| 2002/12/26 | 867 | 887 | 864 | 870 | +5 | +0.6% | 3,500 |
| 2002/12/25 | 862 | 870 | 860 | 865 | +5 | +0.6% | 5,800 |
| 2002/12/24 | 866 | 870 | 860 | 860 | -5 | -0.6% | 4,600 |
5501～
5550
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
