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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 980 | 980 | 980 | 980 | +10 | +1% | 800 |
| 2002/11/13 | 980 | 980 | 970 | 970 | +4 | +0.4% | 1,500 |
| 2002/11/12 | 965 | 966 | 965 | 966 | -2 | -0.2% | 600 |
| 2002/11/11 | 987 | 987 | 968 | 968 | +1 | +0.1% | 700 |
| 2002/11/08 | 973 | 973 | 967 | 967 | -2 | -0.2% | 1,800 |
| 2002/11/07 | 969 | 975 | 969 | 969 | -6 | -0.6% | 600 |
| 2002/11/06 | 965 | 975 | 965 | 975 | +15 | +1.6% | 400 |
| 2002/11/05 | 987 | 987 | 957 | 960 | +1 | +0.1% | 1,900 |
| 2002/11/01 | 960 | 960 | 959 | 959 | -1 | -0.1% | 3,100 |
| 2002/10/31 | 965 | 965 | 955 | 960 | ±0 | ±0% | 2,800 |
| 2002/10/30 | 965 | 965 | 955 | 960 | -15 | -1.5% | 2,000 |
| 2002/10/29 | 980 | 980 | 975 | 975 | -5 | -0.5% | 1,300 |
| 2002/10/28 | 990 | 990 | 980 | 980 | -10 | -1% | 2,700 |
| 2002/10/25 | 990 | 990 | 990 | 990 | ±0 | ±0% | 500 |
| 2002/10/24 | 990 | 990 | 990 | 990 | -8 | -0.8% | 800 |
| 2002/10/23 | 990 | 999 | 975 | 998 | +8 | +0.8% | 3,300 |
| 2002/10/22 | 991 | 991 | 990 | 990 | -1 | -0.1% | 1,400 |
| 2002/10/21 | 991 | 991 | 991 | 991 | +1 | +0.1% | 1,400 |
| 2002/10/18 | 999 | 999 | 990 | 990 | ±0 | ±0% | 1,400 |
| 2002/10/17 | 995 | 995 | 990 | 990 | -5 | -0.5% | 1,100 |
| 2002/10/16 | 999 | 999 | 995 | 995 | -3 | -0.3% | 700 |
| 2002/10/15 | 1,000 | 1,000 | 998 | 998 | +17 | +1.7% | 3,800 |
| 2002/10/11 | 980 | 1,000 | 980 | 981 | +1 | +0.1% | 2,500 |
| 2002/10/10 | 980 | 980 | 965 | 980 | ±0 | ±0% | 3,900 |
| 2002/10/09 | 995 | 998 | 980 | 980 | -15 | -1.5% | 4,000 |
| 2002/10/08 | 999 | 1,000 | 995 | 995 | -5 | -0.5% | 3,600 |
| 2002/10/07 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 6,200 |
| 2002/10/04 | 1,002 | 1,003 | 1,000 | 1,000 | -5 | -0.5% | 5,800 |
| 2002/10/03 | 1,010 | 1,010 | 1,003 | 1,005 | -5 | -0.5% | 2,600 |
| 2002/10/02 | 1,026 | 1,026 | 1,005 | 1,010 | +7 | +0.7% | 2,000 |
| 2002/10/01 | 1,025 | 1,025 | 1,003 | 1,003 | -24 | -2.3% | 1,800 |
| 2002/09/30 | 1,016 | 1,027 | 1,010 | 1,027 | +14 | +1.4% | 4,300 |
| 2002/09/27 | 1,030 | 1,030 | 1,010 | 1,013 | -17 | -1.7% | 2,900 |
| 2002/09/26 | 1,019 | 1,032 | 1,019 | 1,030 | +18 | +1.8% | 2,300 |
| 2002/09/25 | 983 | 1,020 | 983 | 1,012 | -57 | -5.3% | 4,800 |
| 2002/09/24 | 1,075 | 1,078 | 1,068 | 1,069 | -6 | -0.6% | 31,200 |
| 2002/09/20 | 1,089 | 1,089 | 1,069 | 1,075 | +5 | +0.5% | 10,700 |
| 2002/09/19 | 1,090 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 13,000 |
| 2002/09/18 | 1,080 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 8,600 |
| 2002/09/17 | 1,095 | 1,095 | 1,085 | 1,090 | -5 | -0.5% | 4,300 |
| 2002/09/13 | 1,099 | 1,099 | 1,081 | 1,095 | ±0 | ±0% | 5,700 |
| 2002/09/12 | 1,084 | 1,097 | 1,084 | 1,095 | +10 | +0.9% | 5,800 |
| 2002/09/11 | 1,070 | 1,085 | 1,056 | 1,085 | +34 | +3.2% | 1,300 |
| 2002/09/10 | 1,056 | 1,070 | 1,050 | 1,051 | -1 | -0.1% | 4,400 |
| 2002/09/09 | 1,070 | 1,070 | 1,052 | 1,052 | +7 | +0.7% | 2,300 |
| 2002/09/06 | 1,050 | 1,055 | 1,045 | 1,045 | -10 | -0.9% | 2,200 |
| 2002/09/05 | 1,042 | 1,055 | 1,040 | 1,055 | +15 | +1.4% | 3,400 |
| 2002/09/04 | 1,051 | 1,051 | 1,040 | 1,040 | -18 | -1.7% | 4,800 |
| 2002/09/03 | 1,070 | 1,070 | 1,058 | 1,058 | -12 | -1.1% | 5,600 |
| 2002/09/02 | 1,079 | 1,079 | 1,066 | 1,070 | +2 | +0.2% | 3,900 |
5501～
5550
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
