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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/10 | 827 | 827 | 824 | 825 | +2 | +0.2% | 5,300 |
| 2017/07/07 | 825 | 827 | 823 | 823 | -6 | -0.7% | 18,900 |
| 2017/07/06 | 829 | 829 | 825 | 829 | +3 | +0.4% | 6,900 |
| 2017/07/05 | 826 | 828 | 825 | 826 | ±0 | ±0% | 6,800 |
| 2017/07/04 | 828 | 828 | 826 | 826 | ±0 | ±0% | 9,000 |
| 2017/07/03 | 828 | 829 | 823 | 826 | -2 | -0.2% | 19,900 |
| 2017/06/30 | 828 | 828 | 825 | 828 | ±0 | ±0% | 8,900 |
| 2017/06/29 | 827 | 832 | 825 | 828 | -2 | -0.2% | 24,400 |
| 2017/06/28 | 833 | 834 | 828 | 830 | ±0 | ±0% | 29,200 |
| 2017/06/27 | 834 | 834 | 828 | 830 | +2 | +0.2% | 13,100 |
| 2017/06/26 | 828 | 830 | 828 | 828 | -1 | -0.1% | 9,800 |
| 2017/06/23 | 829 | 829 | 828 | 829 | +1 | +0.1% | 5,300 |
| 2017/06/22 | 827 | 829 | 826 | 828 | ±0 | ±0% | 7,600 |
| 2017/06/21 | 830 | 832 | 828 | 828 | -2 | -0.2% | 15,700 |
| 2017/06/20 | 828 | 830 | 827 | 830 | +1 | +0.1% | 8,600 |
| 2017/06/19 | 825 | 834 | 825 | 829 | -3 | -0.4% | 18,600 |
| 2017/06/16 | 834 | 835 | 831 | 832 | -1 | -0.1% | 6,100 |
| 2017/06/15 | 833 | 835 | 833 | 833 | +1 | +0.1% | 6,100 |
| 2017/06/14 | 834 | 836 | 832 | 832 | -1 | -0.1% | 8,000 |
| 2017/06/13 | 835 | 837 | 833 | 833 | -2 | -0.2% | 8,300 |
| 2017/06/12 | 833 | 836 | 833 | 835 | +3 | +0.4% | 4,900 |
| 2017/06/09 | 831 | 835 | 831 | 832 | -1 | -0.1% | 7,700 |
| 2017/06/08 | 836 | 836 | 832 | 833 | -3 | -0.4% | 5,900 |
| 2017/06/07 | 835 | 836 | 830 | 836 | +2 | +0.2% | 4,400 |
| 2017/06/06 | 836 | 837 | 829 | 834 | +1 | +0.1% | 14,400 |
| 2017/06/05 | 835 | 835 | 833 | 833 | -2 | -0.2% | 3,700 |
| 2017/06/02 | 828 | 835 | 828 | 835 | +8 | +1% | 13,800 |
| 2017/06/01 | 829 | 829 | 826 | 827 | +2 | +0.2% | 6,500 |
| 2017/05/31 | 825 | 828 | 825 | 825 | -3 | -0.4% | 6,100 |
| 2017/05/30 | 826 | 828 | 826 | 828 | +3 | +0.4% | 4,100 |
| 2017/05/29 | 827 | 827 | 825 | 825 | ±0 | ±0% | 7,500 |
| 2017/05/26 | 826 | 827 | 824 | 825 | ±0 | ±0% | 8,900 |
| 2017/05/25 | 824 | 828 | 824 | 825 | +1 | +0.1% | 6,200 |
| 2017/05/24 | 825 | 827 | 824 | 824 | ±0 | ±0% | 9,400 |
| 2017/05/23 | 825 | 826 | 823 | 824 | ±0 | ±0% | 7,000 |
| 2017/05/22 | 827 | 827 | 823 | 824 | -1 | -0.1% | 5,500 |
| 2017/05/19 | 827 | 827 | 823 | 825 | -1 | -0.1% | 12,100 |
| 2017/05/18 | 823 | 827 | 822 | 826 | +2 | +0.2% | 13,400 |
| 2017/05/17 | 828 | 828 | 824 | 824 | ±0 | ±0% | 5,700 |
| 2017/05/16 | 828 | 829 | 822 | 824 | -4 | -0.5% | 15,600 |
| 2017/05/15 | 827 | 830 | 825 | 828 | +1 | +0.1% | 10,000 |
| 2017/05/12 | 830 | 830 | 825 | 827 | -4 | -0.5% | 7,500 |
| 2017/05/11 | 834 | 834 | 827 | 831 | +3 | +0.4% | 8,900 |
1901～
1950
件表示中 / 6221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 | 17,700円 | -2.1% | -82.1% | 0.00% | - | 4.00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 |
| ペットゴー | 89,500円 | -9.8% | -35.3% | 0.00% | 16.03倍 | 1.41倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| セキド | 74,300円 | +2.6% | -42.4% | 1.35% | 30.28倍 | 1.90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 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| エスエルディー | 87,100円 | +4.4% | +49.3% | 0.00% | 7.79倍 | -4.05倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
市場注目の銘柄
チャート関連のコラム
