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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
件表示中 / 6298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 | 20,100円 | +13.5% | +96.9% | 0.00% | 81.38倍 | 20.81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 |
| セキド | 77,400円 | +1.8% | - | 0.00% | 560.87倍 | 2.83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 |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| 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 |
市場注目の銘柄
チャート関連のコラム
