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 |
---|---|---|---|---|---|---|---|
2001/12/14 | 1,020 | 1,020 | 1,020 | 1,020 | +10 | +1% | 3,500 |
2001/12/13 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 1,200 |
2001/12/12 | 1,010 | 1,010 | 1,010 | 1,010 | +4 | +0.4% | 1,300 |
2001/12/11 | 1,004 | 1,006 | 1,004 | 1,006 | +1 | +0.1% | 1,500 |
2001/12/10 | 1,019 | 1,019 | 1,005 | 1,005 | -14 | -1.4% | 2,600 |
2001/12/07 | 1,010 | 1,020 | 1,007 | 1,019 | +9 | +0.9% | 2,400 |
2001/12/06 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 2,100 |
2001/12/05 | 1,015 | 1,015 | 1,010 | 1,010 | -10 | -1% | 1,500 |
2001/12/04 | 1,013 | 1,020 | 1,010 | 1,020 | +10 | +1% | 1,200 |
2001/12/03 | 1,007 | 1,010 | 1,007 | 1,010 | ±0 | ±0% | 3,600 |
2001/11/30 | 1,007 | 1,040 | 1,007 | 1,010 | +3 | +0.3% | 2,700 |
2001/11/29 | 1,007 | 1,008 | 1,007 | 1,007 | -8 | -0.8% | 1,000 |
2001/11/28 | 1,020 | 1,020 | 1,015 | 1,015 | ±0 | ±0% | 600 |
2001/11/27 | 1,040 | 1,040 | 1,010 | 1,015 | -25 | -2.4% | 5,900 |
2001/11/26 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 1,200 |
2001/11/22 | 1,026 | 1,030 | 1,025 | 1,030 | +4 | +0.4% | 1,200 |
2001/11/21 | 1,040 | 1,040 | 1,026 | 1,026 | -9 | -0.9% | 1,600 |
2001/11/20 | 1,040 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 400 |
2001/11/19 | 1,035 | 1,040 | 1,035 | 1,040 | +10 | +1% | 1,200 |
2001/11/16 | 1,031 | 1,035 | 1,030 | 1,030 | ±0 | ±0% | 2,800 |
2001/11/15 | 1,039 | 1,039 | 1,030 | 1,030 | +7 | +0.7% | 2,500 |
2001/11/14 | 1,023 | 1,039 | 1,023 | 1,023 | -15 | -1.4% | 2,200 |
2001/11/13 | 1,040 | 1,040 | 1,038 | 1,038 | +3 | +0.3% | 700 |
2001/11/12 | 1,032 | 1,035 | 1,032 | 1,035 | +4 | +0.4% | 1,000 |
2001/11/09 | 1,032 | 1,032 | 1,031 | 1,031 | ±0 | ±0% | 1,900 |
2001/11/08 | 1,035 | 1,035 | 1,030 | 1,031 | +6 | +0.6% | 1,400 |
2001/11/07 | 1,022 | 1,040 | 1,022 | 1,025 | -15 | -1.4% | 900 |
2001/11/06 | 1,021 | 1,040 | 1,021 | 1,040 | ±0 | ±0% | 3,400 |
2001/11/05 | 1,040 | 1,040 | 1,023 | 1,040 | +9 | +0.9% | 2,500 |
2001/11/02 | 1,029 | 1,031 | 1,029 | 1,031 | - | - | 2,000 |
2001/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/10/31 | 1,030 | 1,030 | 1,030 | 1,030 | +10 | +1% | 500 |
2001/10/30 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
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 |
5801~
5850
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