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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 460 | 468 | 459 | 463 | ±0 | ±0% | 115,700 |
| 2022/05/19 | 450 | 463 | 450 | 463 | +10 | +2.2% | 32,800 |
| 2022/05/18 | 455 | 460 | 453 | 453 | -3 | -0.7% | 7,500 |
| 2022/05/17 | 463 | 463 | 456 | 456 | -7 | -1.5% | 8,000 |
| 2022/05/16 | 474 | 474 | 463 | 463 | -11 | -2.3% | 6,500 |
| 2022/05/13 | 461 | 475 | 460 | 474 | +13 | +2.8% | 18,600 |
| 2022/05/12 | 458 | 461 | 457 | 461 | -2 | -0.4% | 5,600 |
| 2022/05/11 | 462 | 464 | 460 | 463 | +1 | +0.2% | 3,900 |
| 2022/05/10 | 465 | 468 | 462 | 462 | -9 | -1.9% | 7,200 |
| 2022/05/09 | 465 | 473 | 465 | 471 | +4 | +0.9% | 7,500 |
| 2022/05/06 | 468 | 471 | 467 | 467 | -1 | -0.2% | 8,700 |
| 2022/05/02 | 464 | 472 | 464 | 468 | -3 | -0.6% | 11,500 |
| 2022/04/28 | 464 | 472 | 460 | 471 | +3 | +0.6% | 25,600 |
| 2022/04/27 | 438 | 490 | 438 | 468 | +27 | +6.1% | 181,200 |
| 2022/04/26 | 445 | 445 | 438 | 441 | -4 | -0.9% | 14,900 |
| 2022/04/25 | 444 | 448 | 442 | 445 | -4 | -0.9% | 13,800 |
| 2022/04/22 | 449 | 451 | 445 | 449 | +1 | +0.2% | 14,300 |
| 2022/04/21 | 466 | 469 | 448 | 448 | -21 | -4.5% | 32,400 |
| 2022/04/20 | 478 | 479 | 469 | 469 | -4 | -0.8% | 14,700 |
| 2022/04/19 | 464 | 473 | 464 | 473 | +6 | +1.3% | 10,300 |
| 2022/04/18 | 451 | 467 | 448 | 467 | +15 | +3.3% | 15,200 |
| 2022/04/15 | 462 | 463 | 452 | 452 | -15 | -3.2% | 21,600 |
| 2022/04/14 | 465 | 468 | 463 | 467 | ±0 | ±0% | 4,300 |
| 2022/04/13 | 468 | 471 | 465 | 467 | +3 | +0.6% | 12,600 |
| 2022/04/12 | 477 | 477 | 455 | 464 | -13 | -2.7% | 35,600 |
| 2022/04/11 | 488 | 489 | 477 | 477 | -3 | -0.6% | 28,500 |
| 2022/04/08 | 475 | 488 | 459 | 480 | +32 | +7.1% | 97,700 |
| 2022/04/07 | 452 | 452 | 447 | 448 | -3 | -0.7% | 13,300 |
| 2022/04/06 | 452 | 454 | 450 | 451 | -2 | -0.4% | 13,000 |
| 2022/04/05 | 460 | 462 | 453 | 453 | ±0 | ±0% | 15,500 |
| 2022/04/04 | 457 | 457 | 450 | 453 | ±0 | ±0% | 8,100 |
| 2022/04/01 | 446 | 456 | 446 | 453 | +4 | +0.9% | 15,200 |
| 2022/03/31 | 447 | 456 | 447 | 449 | -5 | -1.1% | 13,700 |
| 2022/03/30 | 458 | 460 | 447 | 454 | -3 | -0.7% | 14,400 |
| 2022/03/29 | 467 | 467 | 453 | 457 | -11 | -2.4% | 21,100 |
| 2022/03/28 | 455 | 468 | 452 | 468 | +13 | +2.9% | 13,700 |
| 2022/03/25 | 457 | 459 | 455 | 455 | -3 | -0.7% | 17,700 |
| 2022/03/24 | 467 | 467 | 458 | 458 | -10 | -2.1% | 10,700 |
| 2022/03/23 | 464 | 468 | 463 | 468 | +4 | +0.9% | 11,800 |
| 2022/03/22 | 470 | 470 | 462 | 464 | -2 | -0.4% | 11,600 |
| 2022/03/18 | 453 | 466 | 453 | 466 | +8 | +1.7% | 8,800 |
| 2022/03/17 | 457 | 461 | 450 | 458 | +5 | +1.1% | 10,000 |
| 2022/03/16 | 442 | 453 | 441 | 453 | +14 | +3.2% | 9,000 |
| 2022/03/15 | 428 | 439 | 427 | 439 | +7 | +1.6% | 9,300 |
| 2022/03/14 | 436 | 440 | 430 | 432 | +1 | +0.2% | 7,100 |
| 2022/03/11 | 431 | 438 | 431 | 431 | -8 | -1.8% | 14,800 |
| 2022/03/10 | 440 | 445 | 438 | 439 | +6 | +1.4% | 6,200 |
| 2022/03/09 | 437 | 442 | 433 | 433 | -9 | -2% | 17,400 |
| 2022/03/08 | 448 | 452 | 440 | 442 | -7 | -1.6% | 5,900 |
| 2022/03/07 | 450 | 456 | 449 | 449 | -10 | -2.2% | 21,100 |
801～
850
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
