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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 1,164 | 1,164 | 1,160 | 1,160 | -5 | -0.4% | 1,100 |
| 2002/06/20 | 1,170 | 1,170 | 1,150 | 1,165 | +4 | +0.3% | 4,000 |
| 2002/06/19 | 1,170 | 1,170 | 1,161 | 1,161 | -14 | -1.2% | 1,900 |
| 2002/06/18 | 1,180 | 1,180 | 1,175 | 1,175 | -4 | -0.3% | 800 |
| 2002/06/17 | 1,170 | 1,179 | 1,163 | 1,179 | +16 | +1.4% | 2,900 |
| 2002/06/14 | 1,188 | 1,188 | 1,163 | 1,163 | -16 | -1.4% | 4,000 |
| 2002/06/13 | 1,190 | 1,190 | 1,179 | 1,179 | +19 | +1.6% | 300 |
| 2002/06/12 | 1,161 | 1,161 | 1,160 | 1,160 | -10 | -0.9% | 1,400 |
| 2002/06/11 | 1,172 | 1,172 | 1,160 | 1,170 | ±0 | ±0% | 2,600 |
| 2002/06/10 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 1,600 |
| 2002/06/07 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 1,700 |
| 2002/06/06 | 1,180 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 2,000 |
| 2002/06/05 | 1,180 | 1,181 | 1,180 | 1,180 | +5 | +0.4% | 3,800 |
| 2002/06/04 | 1,199 | 1,200 | 1,170 | 1,175 | +5 | +0.4% | 3,700 |
| 2002/06/03 | 1,188 | 1,188 | 1,170 | 1,170 | +12 | +1% | 2,100 |
| 2002/05/31 | 1,150 | 1,158 | 1,150 | 1,158 | +22 | +1.9% | 700 |
| 2002/05/30 | 1,140 | 1,140 | 1,136 | 1,136 | ±0 | ±0% | 1,100 |
| 2002/05/29 | 1,150 | 1,155 | 1,136 | 1,136 | -14 | -1.2% | 2,600 |
| 2002/05/28 | 1,147 | 1,150 | 1,147 | 1,150 | +3 | +0.3% | 4,000 |
| 2002/05/27 | 1,145 | 1,150 | 1,130 | 1,147 | ±0 | ±0% | 2,400 |
| 2002/05/24 | 1,147 | 1,147 | 1,147 | 1,147 | +7 | +0.6% | 100 |
| 2002/05/23 | 1,125 | 1,140 | 1,125 | 1,140 | +14 | +1.2% | 1,200 |
| 2002/05/22 | 1,130 | 1,131 | 1,126 | 1,126 | -4 | -0.4% | 2,100 |
| 2002/05/21 | 1,130 | 1,144 | 1,125 | 1,130 | ±0 | ±0% | 2,100 |
| 2002/05/20 | 1,129 | 1,150 | 1,129 | 1,130 | -20 | -1.7% | 1,700 |
| 2002/05/17 | 1,130 | 1,150 | 1,130 | 1,150 | +23 | +2% | 5,200 |
| 2002/05/16 | 1,120 | 1,128 | 1,119 | 1,127 | +25 | +2.3% | 4,100 |
| 2002/05/15 | 1,120 | 1,120 | 1,102 | 1,102 | -13 | -1.2% | 5,300 |
| 2002/05/14 | 1,104 | 1,115 | 1,103 | 1,115 | +14 | +1.3% | 2,700 |
| 2002/05/13 | 1,101 | 1,115 | 1,100 | 1,101 | +1 | +0.1% | 1,900 |
| 2002/05/10 | 1,110 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 4,700 |
| 2002/05/09 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 900 |
| 2002/05/08 | 1,125 | 1,125 | 1,120 | 1,120 | ±0 | ±0% | 1,200 |
| 2002/05/07 | 1,111 | 1,129 | 1,110 | 1,120 | +9 | +0.8% | 1,800 |
| 2002/05/02 | 1,134 | 1,134 | 1,111 | 1,111 | -9 | -0.8% | 1,400 |
| 2002/05/01 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 1,200 |
| 2002/04/30 | 1,100 | 1,100 | 1,100 | 1,100 | -1 | -0.1% | 3,300 |
| 2002/04/26 | 1,115 | 1,115 | 1,101 | 1,101 | ±0 | ±0% | 800 |
| 2002/04/25 | 1,100 | 1,105 | 1,100 | 1,101 | +1 | +0.1% | 500 |
| 2002/04/24 | 1,100 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 3,400 |
| 2002/04/23 | 1,112 | 1,112 | 1,100 | 1,100 | -12 | -1.1% | 2,300 |
| 2002/04/22 | 1,145 | 1,145 | 1,111 | 1,112 | -13 | -1.2% | 2,300 |
| 2002/04/19 | 1,142 | 1,142 | 1,125 | 1,125 | ±0 | ±0% | 700 |
| 2002/04/18 | 1,101 | 1,125 | 1,101 | 1,125 | -35 | -3% | 3,300 |
| 2002/04/17 | 1,130 | 1,160 | 1,130 | 1,160 | +25 | +2.2% | 1,100 |
| 2002/04/16 | 1,180 | 1,180 | 1,120 | 1,135 | -20 | -1.7% | 2,800 |
| 2002/04/15 | 1,188 | 1,199 | 1,155 | 1,155 | -14 | -1.2% | 11,200 |
| 2002/04/12 | 1,145 | 1,180 | 1,130 | 1,169 | +34 | +3% | 6,500 |
| 2002/04/11 | 1,130 | 1,140 | 1,130 | 1,135 | +6 | +0.5% | 4,500 |
| 2002/04/10 | 1,130 | 1,130 | 1,100 | 1,129 | -1 | -0.1% | 3,000 |
5601～
5650
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
