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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/10 | 830 | 830 | 827 | 828 | +1 | +0.1% | 6,300 |
| 2017/05/09 | 830 | 833 | 823 | 827 | -2 | -0.2% | 10,200 |
| 2017/05/08 | 825 | 829 | 822 | 829 | +7 | +0.9% | 37,300 |
| 2017/05/02 | 824 | 825 | 822 | 822 | -1 | -0.1% | 5,700 |
| 2017/05/01 | 822 | 825 | 822 | 823 | ±0 | ±0% | 6,800 |
| 2017/04/28 | 826 | 826 | 823 | 823 | +1 | +0.1% | 3,300 |
| 2017/04/27 | 824 | 827 | 822 | 822 | -2 | -0.2% | 13,300 |
1951～
2000
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
