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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 832 | 834 | 831 | 834 | +1 | +0.1% | 21,600 |
| 2017/09/20 | 834 | 835 | 832 | 833 | -1 | -0.1% | 21,700 |
| 2017/09/19 | 833 | 834 | 830 | 834 | +1 | +0.1% | 18,400 |
| 2017/09/15 | 830 | 833 | 829 | 833 | +4 | +0.5% | 19,800 |
| 2017/09/14 | 832 | 832 | 829 | 829 | -2 | -0.2% | 21,000 |
| 2017/09/13 | 831 | 835 | 831 | 831 | -2 | -0.2% | 16,100 |
| 2017/09/12 | 831 | 833 | 831 | 833 | ±0 | ±0% | 18,800 |
| 2017/09/11 | 832 | 834 | 831 | 833 | +1 | +0.1% | 8,300 |
| 2017/09/08 | 828 | 832 | 828 | 832 | +1 | +0.1% | 10,200 |
| 2017/09/07 | 830 | 833 | 828 | 831 | -2 | -0.2% | 10,000 |
| 2017/09/06 | 830 | 833 | 828 | 833 | +1 | +0.1% | 12,500 |
| 2017/09/05 | 831 | 832 | 830 | 832 | +1 | +0.1% | 7,900 |
| 2017/09/04 | 832 | 835 | 831 | 831 | -2 | -0.2% | 13,300 |
| 2017/09/01 | 832 | 835 | 832 | 833 | +1 | +0.1% | 13,700 |
| 2017/08/31 | 833 | 835 | 832 | 832 | -1 | -0.1% | 7,700 |
| 2017/08/30 | 833 | 834 | 831 | 833 | ±0 | ±0% | 12,900 |
| 2017/08/29 | 832 | 836 | 831 | 833 | -2 | -0.2% | 18,700 |
| 2017/08/28 | 833 | 835 | 833 | 835 | +2 | +0.2% | 12,600 |
| 2017/08/25 | 830 | 833 | 830 | 833 | +2 | +0.2% | 6,500 |
| 2017/08/24 | 830 | 832 | 830 | 831 | +1 | +0.1% | 3,900 |
| 2017/08/23 | 832 | 832 | 828 | 830 | -2 | -0.2% | 7,600 |
| 2017/08/22 | 832 | 833 | 829 | 832 | +1 | +0.1% | 6,400 |
| 2017/08/21 | 830 | 833 | 829 | 831 | +1 | +0.1% | 8,800 |
| 2017/08/18 | 829 | 831 | 828 | 830 | ±0 | ±0% | 7,900 |
| 2017/08/17 | 828 | 830 | 827 | 830 | +2 | +0.2% | 4,600 |
| 2017/08/16 | 830 | 833 | 827 | 828 | +2 | +0.2% | 8,100 |
| 2017/08/15 | 827 | 831 | 826 | 826 | -1 | -0.1% | 15,600 |
| 2017/08/14 | 831 | 832 | 827 | 827 | -7 | -0.8% | 15,300 |
| 2017/08/10 | 831 | 834 | 831 | 834 | ±0 | ±0% | 10,000 |
| 2017/08/09 | 835 | 835 | 831 | 834 | +1 | +0.1% | 10,400 |
| 2017/08/08 | 833 | 833 | 831 | 833 | ±0 | ±0% | 4,600 |
| 2017/08/07 | 833 | 833 | 830 | 833 | +1 | +0.1% | 7,100 |
| 2017/08/04 | 829 | 832 | 828 | 832 | +1 | +0.1% | 10,100 |
| 2017/08/03 | 828 | 831 | 827 | 831 | +2 | +0.2% | 9,200 |
| 2017/08/02 | 830 | 831 | 827 | 829 | ±0 | ±0% | 7,700 |
| 2017/08/01 | 829 | 830 | 827 | 829 | +1 | +0.1% | 9,800 |
| 2017/07/31 | 828 | 830 | 828 | 828 | ±0 | ±0% | 9,500 |
| 2017/07/28 | 828 | 829 | 827 | 828 | ±0 | ±0% | 7,200 |
| 2017/07/27 | 829 | 830 | 826 | 828 | +2 | +0.2% | 6,300 |
| 2017/07/26 | 827 | 829 | 825 | 826 | -1 | -0.1% | 11,700 |
| 2017/07/25 | 826 | 828 | 825 | 827 | +1 | +0.1% | 7,300 |
| 2017/07/24 | 826 | 827 | 825 | 826 | +1 | +0.1% | 10,300 |
| 2017/07/21 | 830 | 830 | 825 | 825 | -2 | -0.2% | 12,300 |
| 2017/07/20 | 829 | 830 | 826 | 827 | +1 | +0.1% | 7,200 |
| 2017/07/19 | 827 | 832 | 825 | 826 | ±0 | ±0% | 12,800 |
| 2017/07/18 | 831 | 832 | 826 | 826 | -3 | -0.4% | 16,900 |
| 2017/07/14 | 828 | 829 | 826 | 829 | +1 | +0.1% | 9,700 |
| 2017/07/13 | 826 | 828 | 825 | 828 | +2 | +0.2% | 6,300 |
| 2017/07/12 | 826 | 828 | 825 | 826 | +2 | +0.2% | 10,300 |
| 2017/07/11 | 826 | 827 | 824 | 824 | -1 | -0.1% | 9,200 |
1901～
1950
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
