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 |
|---|---|---|---|---|---|---|---|
| 2025/05/08 | 183 | 215 | 181 | 205 | +25 | +13.9% | 5,173,700 |
| 2025/05/07 | 177 | 180 | 175 | 180 | +3 | +1.7% | 26,700 |
| 2025/05/02 | 178 | 179 | 177 | 177 | -2 | -1.1% | 13,300 |
| 2025/05/01 | 180 | 180 | 179 | 179 | -3 | -1.6% | 4,200 |
| 2025/04/30 | 178 | 182 | 177 | 182 | +3 | +1.7% | 13,600 |
| 2025/04/28 | 176 | 179 | 176 | 179 | +1 | +0.6% | 10,800 |
| 2025/04/25 | 176 | 178 | 176 | 178 | -1 | -0.6% | 24,700 |
| 2025/04/24 | 177 | 179 | 176 | 179 | +3 | +1.7% | 23,800 |
| 2025/04/23 | 178 | 182 | 173 | 176 | +1 | +0.6% | 636,500 |
| 2025/04/22 | 178 | 181 | 175 | 175 | -5 | -2.8% | 18,200 |
| 2025/04/21 | 181 | 194 | 175 | 180 | ±0 | ±0% | 2,799,500 |
| 2025/04/18 | 175 | 186 | 175 | 180 | +5 | +2.9% | 508,300 |
| 2025/04/17 | 178 | 179 | 175 | 175 | -4 | -2.2% | 8,800 |
| 2025/04/16 | 179 | 181 | 178 | 179 | +1 | +0.6% | 5,900 |
| 2025/04/15 | 178 | 183 | 173 | 178 | +1 | +0.6% | 175,100 |
| 2025/04/14 | 176 | 179 | 174 | 177 | +1 | +0.6% | 36,500 |
| 2025/04/11 | 161 | 176 | 161 | 176 | +10 | +6% | 61,100 |
| 2025/04/10 | 178 | 178 | 166 | 166 | ±0 | ±0% | 36,500 |
| 2025/04/09 | 174 | 182 | 166 | 166 | -9 | -5.1% | 1,006,800 |
| 2025/04/08 | 163 | 183 | 159 | 175 | +16 | +10.1% | 1,069,000 |
| 2025/04/07 | 160 | 170 | 158 | 159 | -20 | -11.2% | 43,700 |
| 2025/04/04 | 183 | 184 | 174 | 179 | -5 | -2.7% | 39,600 |
| 2025/04/03 | 186 | 190 | 183 | 184 | -2 | -1.1% | 42,500 |
| 2025/04/02 | 191 | 191 | 186 | 186 | -7 | -3.6% | 48,100 |
| 2025/04/01 | 186 | 195 | 184 | 193 | +7 | +3.8% | 205,300 |
| 2025/03/31 | 185 | 189 | 184 | 186 | -3 | -1.6% | 33,000 |
| 2025/03/28 | 185 | 189 | 185 | 189 | +6 | +3.3% | 50,000 |
| 2025/03/27 | 187 | 196 | 182 | 183 | -5 | -2.7% | 1,823,000 |
| 2025/03/26 | 181 | 201 | 180 | 188 | +7 | +3.9% | 3,747,600 |
| 2025/03/25 | 185 | 186 | 181 | 181 | -3 | -1.6% | 15,300 |
| 2025/03/24 | 189 | 189 | 184 | 184 | -6 | -3.2% | 20,300 |
| 2025/03/21 | 182 | 220 | 181 | 190 | +8 | +4.4% | 751,500 |
| 2025/03/19 | 182 | 182 | 181 | 182 | +1 | +0.6% | 5,400 |
| 2025/03/18 | 180 | 183 | 180 | 181 | ±0 | ±0% | 6,500 |
| 2025/03/17 | 179 | 181 | 179 | 181 | -1 | -0.5% | 4,200 |
| 2025/03/14 | 182 | 182 | 180 | 182 | ±0 | ±0% | 3,600 |
| 2025/03/13 | 182 | 182 | 180 | 182 | +1 | +0.6% | 8,400 |
| 2025/03/12 | 183 | 183 | 181 | 181 | -2 | -1.1% | 1,900 |
| 2025/03/11 | 182 | 183 | 179 | 183 | +1 | +0.5% | 7,400 |
| 2025/03/10 | 181 | 184 | 180 | 182 | +1 | +0.6% | 14,000 |
| 2025/03/07 | 179 | 182 | 179 | 181 | -2 | -1.1% | 8,100 |
| 2025/03/06 | 181 | 183 | 181 | 183 | +4 | +2.2% | 14,300 |
| 2025/03/05 | 179 | 181 | 179 | 179 | ±0 | ±0% | 9,400 |
| 2025/03/04 | 180 | 181 | 179 | 179 | -5 | -2.7% | 11,000 |
| 2025/03/03 | 188 | 189 | 182 | 184 | -4 | -2.1% | 25,300 |
| 2025/02/28 | 182 | 188 | 178 | 188 | +5 | +2.7% | 13,500 |
| 2025/02/27 | 182 | 184 | 181 | 183 | +2 | +1.1% | 9,900 |
| 2025/02/26 | 182 | 184 | 180 | 181 | -2 | -1.1% | 8,100 |
| 2025/02/25 | 181 | 198 | 178 | 183 | ±0 | ±0% | 69,400 |
| 2025/02/21 | 181 | 189 | 181 | 183 | +1 | +0.5% | 35,700 |
51～
100
件表示中 / 6273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 |
| ニチリョク | 12,400円 | +11.5% | - | 0.00% | 17.97倍 | 0.47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 | 15,000円 | +7.9% | +11.4% | 2.00% | 7.61倍 | 0.53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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 光フード | 211,300円 | +13.3% | +19.9% | 1.89% | 19.77倍 | 1.62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
