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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 198 | 198 | 193 | 193 | -5 | -2.5% | 75,900 |
| 2024/10/29 | 198 | 200 | 197 | 198 | -2 | -1% | 18,700 |
| 2024/10/28 | 197 | 200 | 197 | 200 | ±0 | ±0% | 8,500 |
| 2024/10/25 | 200 | 200 | 198 | 200 | ±0 | ±0% | 16,600 |
| 2024/10/24 | 199 | 200 | 198 | 200 | ±0 | ±0% | 15,900 |
| 2024/10/23 | 199 | 200 | 198 | 200 | -1 | -0.5% | 10,800 |
| 2024/10/22 | 200 | 201 | 198 | 201 | ±0 | ±0% | 11,900 |
| 2024/10/21 | 199 | 201 | 199 | 201 | ±0 | ±0% | 4,200 |
| 2024/10/18 | 201 | 201 | 200 | 201 | ±0 | ±0% | 3,300 |
| 2024/10/17 | 200 | 201 | 199 | 201 | ±0 | ±0% | 6,500 |
| 2024/10/16 | 199 | 201 | 199 | 201 | ±0 | ±0% | 5,300 |
| 2024/10/15 | 202 | 202 | 198 | 201 | +1 | +0.5% | 7,300 |
| 2024/10/11 | 200 | 202 | 199 | 200 | -1 | -0.5% | 16,800 |
| 2024/10/10 | 201 | 201 | 199 | 201 | -1 | -0.5% | 7,400 |
| 2024/10/09 | 201 | 202 | 200 | 202 | ±0 | ±0% | 53,500 |
| 2024/10/08 | 199 | 202 | 199 | 202 | +1 | +0.5% | 18,300 |
| 2024/10/07 | 201 | 201 | 199 | 201 | ±0 | ±0% | 14,700 |
| 2024/10/04 | 200 | 202 | 199 | 201 | +1 | +0.5% | 19,400 |
| 2024/10/03 | 200 | 201 | 199 | 200 | +1 | +0.5% | 10,300 |
| 2024/10/02 | 202 | 202 | 199 | 199 | -3 | -1.5% | 10,000 |
| 2024/10/01 | 201 | 202 | 201 | 202 | +2 | +1% | 5,200 |
| 2024/09/30 | 204 | 204 | 199 | 200 | -6 | -2.9% | 20,300 |
| 2024/09/27 | 200 | 206 | 199 | 206 | +5 | +2.5% | 13,800 |
| 2024/09/26 | 199 | 201 | 198 | 201 | +2 | +1% | 12,900 |
| 2024/09/25 | 200 | 200 | 198 | 199 | -1 | -0.5% | 19,100 |
| 2024/09/24 | 200 | 203 | 200 | 200 | ±0 | ±0% | 17,300 |
| 2024/09/20 | 200 | 202 | 200 | 200 | -2 | -1% | 11,600 |
| 2024/09/19 | 199 | 202 | 199 | 202 | +3 | +1.5% | 18,700 |
| 2024/09/18 | 198 | 200 | 198 | 199 | +1 | +0.5% | 11,100 |
| 2024/09/17 | 203 | 203 | 198 | 198 | -2 | -1% | 14,600 |
| 2024/09/13 | 198 | 201 | 198 | 200 | -1 | -0.5% | 15,100 |
| 2024/09/12 | 202 | 203 | 198 | 201 | +1 | +0.5% | 30,500 |
| 2024/09/11 | 203 | 204 | 199 | 200 | -5 | -2.4% | 17,300 |
| 2024/09/10 | 203 | 205 | 203 | 205 | +1 | +0.5% | 4,800 |
| 2024/09/09 | 206 | 206 | 201 | 204 | -2 | -1% | 9,300 |
| 2024/09/06 | 205 | 209 | 203 | 206 | +1 | +0.5% | 15,400 |
| 2024/09/05 | 208 | 210 | 202 | 205 | -5 | -2.4% | 37,900 |
| 2024/09/04 | 214 | 214 | 210 | 210 | -7 | -3.2% | 25,200 |
| 2024/09/03 | 218 | 221 | 217 | 217 | -1 | -0.5% | 13,000 |
| 2024/09/02 | 218 | 219 | 215 | 218 | +1 | +0.5% | 6,900 |
| 2024/08/30 | 217 | 221 | 214 | 217 | -2 | -0.9% | 23,500 |
| 2024/08/29 | 214 | 219 | 214 | 219 | +2 | +0.9% | 11,200 |
| 2024/08/28 | 214 | 219 | 213 | 217 | +2 | +0.9% | 27,500 |
| 2024/08/27 | 215 | 217 | 214 | 215 | ±0 | ±0% | 11,800 |
| 2024/08/26 | 214 | 217 | 212 | 215 | +4 | +1.9% | 22,500 |
| 2024/08/23 | 212 | 215 | 211 | 211 | -4 | -1.9% | 11,600 |
| 2024/08/22 | 213 | 215 | 213 | 215 | +1 | +0.5% | 4,100 |
| 2024/08/21 | 214 | 215 | 212 | 214 | +1 | +0.5% | 6,700 |
| 2024/08/20 | 217 | 217 | 211 | 213 | +2 | +0.9% | 31,500 |
| 2024/08/19 | 210 | 214 | 209 | 211 | -5 | -2.3% | 26,500 |
151～
200
件表示中 / 6249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 | 19,800円 | +13.5% | +96.9% | 0.00% | 80.16倍 | 16.40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 | 185,200円 | +13.3% | +19.9% | 2.16% | 17.34倍 | 1.48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 |
| ＣＡＰＩＴＡ | 41,900円 | -25.7% | +39.1% | 1.43% | 34.32倍 | 0.99倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
| ミモナ | - | +7.9% | -26.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
