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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,021 | 1,021 | 1,020 | 1,020 | ±0 | ±0% | 4,500 |
| 2001/06/14 | 1,020 | 1,020 | 1,020 | 1,020 | -18 | -1.7% | 1,500 |
| 2001/06/13 | 1,020 | 1,038 | 1,020 | 1,038 | +18 | +1.8% | 1,000 |
| 2001/06/12 | 1,025 | 1,025 | 1,020 | 1,020 | - | - | 3,500 |
| 2001/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/07 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 500 |
| 2001/06/06 | 1,021 | 1,030 | 1,021 | 1,025 | +5 | +0.5% | 2,000 |
| 2001/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2001/06/04 | 1,020 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 2,500 |
| 2001/06/01 | 1,020 | 1,020 | 1,003 | 1,020 | +10 | +1% | 4,000 |
| 2001/05/31 | 1,010 | 1,010 | 1,010 | 1,010 | -10 | -1% | 500 |
| 2001/05/30 | 1,021 | 1,021 | 1,020 | 1,020 | -1 | -0.1% | 1,000 |
| 2001/05/29 | 1,030 | 1,030 | 1,021 | 1,021 | ±0 | ±0% | 2,000 |
| 2001/05/28 | 1,021 | 1,021 | 1,021 | 1,021 | ±0 | ±0% | 1,000 |
| 2001/05/25 | 1,020 | 1,040 | 1,020 | 1,021 | -10 | -1% | 3,000 |
| 2001/05/24 | 1,049 | 1,049 | 1,031 | 1,031 | -8 | -0.8% | 2,500 |
| 2001/05/23 | 1,039 | 1,039 | 1,039 | 1,039 | +9 | +0.9% | 1,000 |
| 2001/05/22 | 1,031 | 1,031 | 1,030 | 1,030 | -5 | -0.5% | 2,000 |
| 2001/05/21 | 1,050 | 1,050 | 1,021 | 1,035 | +15 | +1.5% | 3,000 |
| 2001/05/18 | 1,020 | 1,020 | 1,019 | 1,020 | +20 | +2% | 3,000 |
| 2001/05/17 | 1,051 | 1,051 | 1,000 | 1,000 | -100 | -9.1% | 23,500 |
| 2001/05/16 | 1,050 | 1,100 | 1,050 | 1,100 | +15 | +1.4% | 1,500 |
| 2001/05/15 | 1,050 | 1,085 | 1,050 | 1,085 | - | - | 2,000 |
| 2001/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/11 | 1,080 | 1,080 | 1,030 | 1,030 | -35 | -3.3% | 7,000 |
| 2001/05/10 | 1,065 | 1,065 | 1,065 | 1,065 | +1 | +0.1% | 1,500 |
| 2001/05/09 | 1,063 | 1,064 | 1,063 | 1,064 | -1 | -0.1% | 1,500 |
| 2001/05/08 | 1,070 | 1,070 | 1,065 | 1,065 | +35 | +3.4% | 1,500 |
| 2001/05/07 | 1,030 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 3,500 |
| 2001/05/02 | 1,039 | 1,039 | 1,025 | 1,030 | -10 | -1% | 6,000 |
| 2001/05/01 | 1,040 | 1,040 | 1,040 | 1,040 | +18 | +1.8% | 500 |
| 2001/04/27 | 1,025 | 1,025 | 1,022 | 1,022 | -8 | -0.8% | 3,500 |
| 2001/04/26 | 1,040 | 1,040 | 1,020 | 1,030 | - | - | 2,500 |
| 2001/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/24 | 1,040 | 1,040 | 1,040 | 1,040 | +10 | +1% | 2,000 |
| 2001/04/23 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 1,500 |
| 2001/04/20 | 1,001 | 1,040 | 1,001 | 1,040 | +39 | +3.9% | 1,000 |
| 2001/04/19 | 1,001 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 3,500 |
| 2001/04/18 | 1,011 | 1,011 | 1,001 | 1,001 | +1 | +0.1% | 2,000 |
| 2001/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2001/04/16 | 1,015 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2001/04/13 | 999 | 1,000 | 999 | 1,000 | +9 | +0.9% | 3,500 |
| 2001/04/12 | 991 | 1,000 | 991 | 991 | ±0 | ±0% | 3,000 |
| 2001/04/11 | 1,000 | 1,000 | 991 | 991 | ±0 | ±0% | 1,000 |
| 2001/04/10 | 991 | 991 | 991 | 991 | +1 | +0.1% | 500 |
| 2001/04/09 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 2,000 |
| 2001/04/06 | 1,000 | 1,000 | 990 | 990 | -9 | -0.9% | 3,500 |
| 2001/04/05 | 982 | 999 | 982 | 999 | +14 | +1.4% | 2,500 |
| 2001/04/04 | 985 | 985 | 982 | 985 | -1 | -0.1% | 1,500 |
5851～
5900
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
