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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 181 | 183 | 180 | 181 | -2 | -1.1% | 24,400 |
| 2025/02/14 | 186 | 189 | 182 | 183 | -5 | -2.7% | 40,300 |
| 2025/02/13 | 187 | 188 | 185 | 188 | +1 | +0.5% | 7,900 |
| 2025/02/12 | 184 | 187 | 183 | 187 | +4 | +2.2% | 5,400 |
| 2025/02/10 | 184 | 186 | 183 | 183 | -1 | -0.5% | 12,000 |
| 2025/02/07 | 185 | 186 | 184 | 184 | -1 | -0.5% | 14,800 |
| 2025/02/06 | 184 | 188 | 184 | 185 | +1 | +0.5% | 15,500 |
| 2025/02/05 | 182 | 186 | 175 | 184 | -3 | -1.6% | 40,500 |
| 2025/02/04 | 187 | 190 | 186 | 187 | ±0 | ±0% | 8,800 |
| 2025/02/03 | 188 | 188 | 186 | 187 | ±0 | ±0% | 8,000 |
| 2025/01/31 | 186 | 195 | 185 | 187 | +5 | +2.7% | 63,600 |
| 2025/01/30 | 192 | 193 | 182 | 182 | -10 | -5.2% | 97,500 |
| 2025/01/29 | 193 | 194 | 192 | 192 | -3 | -1.5% | 14,400 |
| 2025/01/28 | 192 | 195 | 192 | 195 | +2 | +1% | 8,100 |
| 2025/01/27 | 193 | 195 | 193 | 193 | -2 | -1% | 10,700 |
| 2025/01/24 | 194 | 195 | 192 | 195 | +2 | +1% | 14,200 |
| 2025/01/23 | 193 | 195 | 193 | 193 | -1 | -0.5% | 5,000 |
| 2025/01/22 | 196 | 196 | 193 | 194 | -2 | -1% | 19,600 |
| 2025/01/21 | 197 | 197 | 196 | 196 | ±0 | ±0% | 14,000 |
| 2025/01/20 | 196 | 197 | 196 | 196 | -1 | -0.5% | 4,200 |
| 2025/01/17 | 197 | 197 | 196 | 197 | -3 | -1.5% | 10,500 |
| 2025/01/16 | 202 | 202 | 197 | 200 | ±0 | ±0% | 14,600 |
| 2025/01/15 | 201 | 201 | 198 | 200 | +1 | +0.5% | 5,200 |
| 2025/01/14 | 200 | 200 | 198 | 199 | -1 | -0.5% | 14,000 |
| 2025/01/10 | 200 | 200 | 199 | 200 | +2 | +1% | 5,100 |
| 2025/01/09 | 200 | 203 | 198 | 198 | -2 | -1% | 5,700 |
| 2025/01/08 | 200 | 203 | 200 | 200 | -1 | -0.5% | 18,200 |
| 2025/01/07 | 200 | 203 | 200 | 201 | +1 | +0.5% | 8,700 |
| 2025/01/06 | 198 | 202 | 198 | 200 | ±0 | ±0% | 18,100 |
| 2024/12/30 | 201 | 201 | 200 | 200 | +1 | +0.5% | 21,700 |
| 2024/12/27 | 201 | 201 | 199 | 199 | +3 | +1.5% | 16,000 |
| 2024/12/26 | 200 | 202 | 196 | 196 | -3 | -1.5% | 41,900 |
| 2024/12/25 | 200 | 201 | 198 | 199 | -1 | -0.5% | 27,100 |
| 2024/12/24 | 200 | 202 | 200 | 200 | ±0 | ±0% | 39,900 |
| 2024/12/23 | 201 | 202 | 200 | 200 | -1 | -0.5% | 28,700 |
| 2024/12/20 | 202 | 202 | 200 | 201 | -1 | -0.5% | 9,000 |
| 2024/12/19 | 202 | 203 | 200 | 202 | +1 | +0.5% | 37,300 |
| 2024/12/18 | 201 | 201 | 199 | 201 | +1 | +0.5% | 16,500 |
| 2024/12/17 | 201 | 202 | 200 | 200 | -4 | -2% | 15,600 |
| 2024/12/16 | 201 | 204 | 201 | 204 | +2 | +1% | 19,800 |
| 2024/12/13 | 200 | 202 | 200 | 202 | +2 | +1% | 16,500 |
| 2024/12/12 | 203 | 203 | 199 | 200 | -3 | -1.5% | 21,500 |
| 2024/12/11 | 198 | 203 | 198 | 203 | +3 | +1.5% | 26,100 |
| 2024/12/10 | 202 | 202 | 200 | 200 | +1 | +0.5% | 20,200 |
| 2024/12/09 | 198 | 201 | 198 | 199 | -1 | -0.5% | 18,600 |
| 2024/12/06 | 200 | 201 | 199 | 200 | -1 | -0.5% | 9,900 |
| 2024/12/05 | 200 | 202 | 199 | 201 | +1 | +0.5% | 9,000 |
| 2024/12/04 | 202 | 204 | 200 | 200 | -4 | -2% | 23,600 |
| 2024/12/03 | 201 | 204 | 201 | 204 | +1 | +0.5% | 11,200 |
| 2024/12/02 | 197 | 204 | 197 | 203 | +3 | +1.5% | 21,900 |
51～
100
件表示中 / 6220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 | 17,900円 | -2.1% | -82.1% | 0.00% | - | 4.05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 |
| 光フード | 170,900円 | +13.3% | +19.9% | 2.34% | 15.99倍 | 1.36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 |
| 白 鳩 | 25,300円 | +3.6% | +999.9% | 0.00% | 3.68倍 | 0.76倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 72,900円 | +2.6% | -42.4% | 1.37% | 29.71倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
