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 |
|---|---|---|---|---|---|---|---|
| 2001/08/16 | 1,031 | 1,040 | 1,031 | 1,040 | +9 | +0.9% | 1,000 |
| 2001/08/15 | 1,031 | 1,040 | 1,030 | 1,031 | +10 | +1% | 5,500 |
| 2001/08/14 | 1,021 | 1,021 | 1,021 | 1,021 | -7 | -0.7% | 500 |
| 2001/08/13 | 1,039 | 1,040 | 1,028 | 1,028 | -2 | -0.2% | 2,000 |
| 2001/08/10 | 1,036 | 1,036 | 1,022 | 1,030 | -6 | -0.6% | 3,500 |
| 2001/08/09 | 1,025 | 1,036 | 1,025 | 1,036 | - | - | 3,000 |
| 2001/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/07 | 1,021 | 1,021 | 1,021 | 1,021 | ±0 | ±0% | 500 |
| 2001/08/06 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 1,000 |
| 2001/08/03 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 500 |
| 2001/08/02 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,500 |
| 2001/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/31 | 1,019 | 1,020 | 1,015 | 1,015 | ±0 | ±0% | 2,000 |
| 2001/07/30 | 1,015 | 1,015 | 1,015 | 1,015 | +4 | +0.4% | 500 |
| 2001/07/27 | 1,024 | 1,024 | 1,011 | 1,011 | +2 | +0.2% | 1,000 |
| 2001/07/26 | 1,009 | 1,009 | 1,009 | 1,009 | +1 | +0.1% | 1,000 |
| 2001/07/25 | 1,008 | 1,008 | 1,008 | 1,008 | ±0 | ±0% | 500 |
| 2001/07/24 | 1,006 | 1,008 | 1,006 | 1,008 | +3 | +0.3% | 2,000 |
| 2001/07/23 | 1,020 | 1,020 | 1,005 | 1,005 | -15 | -1.5% | 6,000 |
| 2001/07/19 | 1,019 | 1,020 | 1,019 | 1,020 | ±0 | ±0% | 2,000 |
| 2001/07/18 | 1,028 | 1,028 | 1,020 | 1,020 | +2 | +0.2% | 1,000 |
| 2001/07/17 | 1,007 | 1,018 | 1,006 | 1,018 | +12 | +1.2% | 1,500 |
| 2001/07/16 | 1,006 | 1,006 | 1,006 | 1,006 | -14 | -1.4% | 500 |
| 2001/07/13 | 1,020 | 1,020 | 1,020 | 1,020 | +10 | +1% | 28,000 |
| 2001/07/12 | 1,010 | 1,019 | 1,001 | 1,010 | ±0 | ±0% | 12,500 |
| 2001/07/11 | 1,011 | 1,011 | 1,010 | 1,010 | -1 | -0.1% | 2,500 |
| 2001/07/10 | 1,015 | 1,015 | 1,010 | 1,011 | -9 | -0.9% | 2,000 |
| 2001/07/09 | 1,020 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 2,500 |
| 2001/07/06 | 1,011 | 1,015 | 1,011 | 1,015 | +4 | +0.4% | 1,500 |
| 2001/07/05 | 1,021 | 1,021 | 1,010 | 1,011 | -9 | -0.9% | 3,500 |
| 2001/07/04 | 1,029 | 1,029 | 1,020 | 1,020 | -1 | -0.1% | 1,500 |
| 2001/07/03 | 1,030 | 1,030 | 1,021 | 1,021 | -8 | -0.8% | 1,500 |
| 2001/07/02 | 1,029 | 1,029 | 1,029 | 1,029 | +9 | +0.9% | 1,000 |
| 2001/06/29 | 1,028 | 1,028 | 1,020 | 1,020 | - | - | 1,000 |
| 2001/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/27 | 1,010 | 1,030 | 1,010 | 1,020 | +19 | +1.9% | 4,000 |
| 2001/06/26 | 1,001 | 1,001 | 1,001 | 1,001 | -19 | -1.9% | 1,000 |
| 2001/06/25 | 1,020 | 1,020 | 1,015 | 1,020 | +1 | +0.1% | 2,500 |
| 2001/06/22 | 1,011 | 1,019 | 1,011 | 1,019 | -1 | -0.1% | 2,000 |
| 2001/06/21 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 1,000 |
| 2001/06/20 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 3,000 |
| 2001/06/19 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,000 |
| 2001/06/18 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,500 |
| 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 |
5851～
5900
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
