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 |
|---|---|---|---|---|---|---|---|
| 2001/10/29 | 1,036 | 1,036 | 1,020 | 1,020 | -16 | -1.5% | 4,000 |
| 2001/10/26 | 1,036 | 1,036 | 1,022 | 1,036 | -2 | -0.2% | 2,000 |
| 2001/10/25 | 1,025 | 1,038 | 1,025 | 1,038 | +27 | +2.7% | 1,000 |
| 2001/10/24 | 1,020 | 1,020 | 1,011 | 1,011 | - | - | 7,000 |
| 2001/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/22 | 1,048 | 1,050 | 1,017 | 1,017 | +2 | +0.2% | 1,500 |
| 2001/10/19 | 1,020 | 1,020 | 1,015 | 1,015 | -5 | -0.5% | 1,000 |
| 2001/10/18 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,500 |
| 2001/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/15 | 1,050 | 1,050 | 1,049 | 1,049 | +24 | +2.3% | 3,500 |
| 2001/10/12 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 1,000 |
| 2001/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/10 | 1,015 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 1,000 |
| 2001/10/09 | 1,010 | 1,020 | 1,010 | 1,015 | -20 | -1.9% | 2,000 |
| 2001/10/05 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 500 |
| 2001/10/04 | 1,035 | 1,035 | 1,035 | 1,035 | +1 | +0.1% | 1,000 |
| 2001/10/03 | 1,023 | 1,034 | 1,023 | 1,034 | +14 | +1.4% | 1,000 |
| 2001/10/02 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2001/10/01 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 500 |
| 2001/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/27 | 1,025 | 1,025 | 1,025 | 1,025 | +20 | +2% | 500 |
| 2001/09/26 | 1,020 | 1,020 | 1,005 | 1,005 | -15 | -1.5% | 1,500 |
| 2001/09/25 | 1,042 | 1,042 | 1,020 | 1,020 | -68 | -6.3% | 5,000 |
| 2001/09/21 | 1,079 | 1,088 | 1,071 | 1,088 | +8 | +0.7% | 11,500 |
| 2001/09/20 | 1,083 | 1,088 | 1,080 | 1,080 | ±0 | ±0% | 5,000 |
| 2001/09/19 | 1,080 | 1,080 | 1,080 | 1,080 | +20 | +1.9% | 2,500 |
| 2001/09/18 | 1,077 | 1,080 | 1,060 | 1,060 | -22 | -2% | 3,000 |
| 2001/09/17 | 1,036 | 1,082 | 1,036 | 1,082 | -1 | -0.1% | 4,500 |
| 2001/09/14 | 1,069 | 1,083 | 1,069 | 1,083 | +62 | +6.1% | 5,000 |
| 2001/09/13 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 500 |
| 2001/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | -30 | -2.9% | 3,000 |
| 2001/09/11 | 1,073 | 1,073 | 1,050 | 1,050 | -20 | -1.9% | 6,500 |
| 2001/09/10 | 1,080 | 1,090 | 1,070 | 1,070 | -10 | -0.9% | 4,500 |
| 2001/09/07 | 1,080 | 1,080 | 1,075 | 1,080 | ±0 | ±0% | 1,500 |
| 2001/09/06 | 1,070 | 1,080 | 1,070 | 1,080 | +1 | +0.1% | 4,000 |
| 2001/09/05 | 1,061 | 1,079 | 1,060 | 1,079 | +9 | +0.8% | 3,500 |
| 2001/09/04 | 1,080 | 1,080 | 1,065 | 1,070 | +10 | +0.9% | 2,500 |
| 2001/09/03 | 1,070 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 3,500 |
| 2001/08/31 | 1,070 | 1,070 | 1,060 | 1,060 | -5 | -0.5% | 2,500 |
| 2001/08/30 | 1,070 | 1,075 | 1,065 | 1,065 | -3 | -0.3% | 3,000 |
| 2001/08/29 | 1,068 | 1,068 | 1,068 | 1,068 | +15 | +1.4% | 500 |
| 2001/08/28 | 1,052 | 1,053 | 1,052 | 1,053 | +3 | +0.3% | 1,000 |
| 2001/08/27 | 1,050 | 1,050 | 1,050 | 1,050 | +2 | +0.2% | 2,000 |
| 2001/08/24 | 1,045 | 1,048 | 1,040 | 1,048 | +4 | +0.4% | 2,500 |
| 2001/08/23 | 1,044 | 1,045 | 1,044 | 1,044 | -1 | -0.1% | 2,000 |
| 2001/08/22 | 1,040 | 1,045 | 1,040 | 1,045 | +6 | +0.6% | 1,000 |
| 2001/08/21 | 1,031 | 1,040 | 1,031 | 1,039 | ±0 | ±0% | 2,500 |
| 2001/08/20 | 1,054 | 1,054 | 1,039 | 1,039 | ±0 | ±0% | 2,000 |
| 2001/08/17 | 1,059 | 1,059 | 1,031 | 1,039 | -1 | -0.1% | 2,500 |
5801～
5850
件表示中 / 6264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 | 19,900円 | +13.5% | +96.9% | 0.00% | 100.51倍 | 20.60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 |
| 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 |
| オートウェーブ | 14,500円 | +7.9% | +11.4% | 2.07% | 7.35倍 | 0.51倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| 光フード | 211,000円 | +13.3% | +19.9% | 1.90% | 19.75倍 | 1.68倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム
