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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 258 | 259 | 253 | 253 | -5 | -1.9% | 20,300 |
| 2024/07/03 | 254 | 258 | 252 | 258 | +1 | +0.4% | 29,900 |
| 2024/07/02 | 250 | 257 | 250 | 257 | +7 | +2.8% | 18,900 |
| 2024/07/01 | 257 | 257 | 250 | 250 | -8 | -3.1% | 29,300 |
| 2024/06/28 | 254 | 258 | 254 | 258 | +5 | +2% | 18,200 |
| 2024/06/27 | 254 | 255 | 253 | 253 | -1 | -0.4% | 17,400 |
| 2024/06/26 | 254 | 254 | 251 | 254 | ±0 | ±0% | 10,300 |
| 2024/06/25 | 250 | 254 | 250 | 254 | +2 | +0.8% | 19,500 |
| 2024/06/24 | 250 | 252 | 248 | 252 | +3 | +1.2% | 18,100 |
| 2024/06/21 | 250 | 252 | 249 | 249 | ±0 | ±0% | 9,100 |
| 2024/06/20 | 246 | 249 | 244 | 249 | +3 | +1.2% | 22,000 |
| 2024/06/19 | 253 | 253 | 246 | 246 | -7 | -2.8% | 22,300 |
| 2024/06/18 | 245 | 253 | 245 | 253 | +4 | +1.6% | 25,900 |
| 2024/06/17 | 249 | 251 | 245 | 249 | -4 | -1.6% | 37,000 |
| 2024/06/14 | 244 | 253 | 244 | 253 | +9 | +3.7% | 41,500 |
| 2024/06/13 | 247 | 247 | 244 | 244 | -3 | -1.2% | 29,900 |
| 2024/06/12 | 248 | 255 | 247 | 247 | -1 | -0.4% | 17,100 |
| 2024/06/11 | 249 | 250 | 246 | 248 | ±0 | ±0% | 13,500 |
| 2024/06/10 | 243 | 250 | 243 | 248 | +1 | +0.4% | 13,600 |
| 2024/06/07 | 242 | 247 | 242 | 247 | +5 | +2.1% | 8,800 |
| 2024/06/06 | 245 | 246 | 242 | 242 | -3 | -1.2% | 4,700 |
| 2024/06/05 | 244 | 247 | 244 | 245 | +2 | +0.8% | 4,800 |
| 2024/06/04 | 245 | 246 | 243 | 243 | -1 | -0.4% | 21,600 |
| 2024/06/03 | 240 | 244 | 240 | 244 | +4 | +1.7% | 12,900 |
| 2024/05/31 | 240 | 243 | 238 | 240 | +1 | +0.4% | 36,800 |
| 2024/05/30 | 243 | 243 | 239 | 239 | -3 | -1.2% | 29,300 |
| 2024/05/29 | 246 | 247 | 242 | 242 | -4 | -1.6% | 23,400 |
| 2024/05/28 | 247 | 249 | 245 | 246 | -1 | -0.4% | 19,500 |
| 2024/05/27 | 250 | 250 | 246 | 247 | -1 | -0.4% | 13,700 |
| 2024/05/24 | 246 | 250 | 245 | 248 | +3 | +1.2% | 17,700 |
| 2024/05/23 | 246 | 248 | 245 | 245 | -1 | -0.4% | 29,000 |
| 2024/05/22 | 250 | 250 | 246 | 246 | -4 | -1.6% | 30,100 |
| 2024/05/21 | 255 | 255 | 250 | 250 | -3 | -1.2% | 19,300 |
| 2024/05/20 | 255 | 261 | 253 | 253 | -1 | -0.4% | 42,700 |
| 2024/05/17 | 247 | 258 | 246 | 254 | +4 | +1.6% | 49,900 |
| 2024/05/16 | 255 | 255 | 248 | 250 | -4 | -1.6% | 42,200 |
| 2024/05/15 | 253 | 262 | 248 | 254 | +9 | +3.7% | 129,800 |
| 2024/05/14 | 251 | 252 | 244 | 245 | -12 | -4.7% | 139,200 |
| 2024/05/13 | 246 | 257 | 246 | 257 | +11 | +4.5% | 94,900 |
| 2024/05/10 | 250 | 250 | 244 | 246 | -3 | -1.2% | 31,400 |
| 2024/05/09 | 247 | 249 | 245 | 249 | +3 | +1.2% | 21,900 |
| 2024/05/08 | 246 | 248 | 245 | 246 | -1 | -0.4% | 16,400 |
| 2024/05/07 | 243 | 247 | 241 | 247 | +8 | +3.3% | 58,300 |
| 2024/05/02 | 238 | 241 | 238 | 239 | -1 | -0.4% | 25,300 |
| 2024/05/01 | 240 | 242 | 239 | 240 | ±0 | ±0% | 49,400 |
| 2024/04/30 | 239 | 243 | 239 | 240 | +1 | +0.4% | 31,600 |
| 2024/04/26 | 242 | 243 | 238 | 239 | -3 | -1.2% | 95,400 |
| 2024/04/25 | 242 | 246 | 240 | 242 | -3 | -1.2% | 51,500 |
| 2024/04/24 | 248 | 254 | 245 | 245 | -2 | -0.8% | 85,600 |
| 2024/04/23 | 239 | 268 | 239 | 247 | +12 | +5.1% | 410,900 |
201～
250
件表示中 / 6220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 | 17,900円 | -2.1% | -82.1% | 0.00% | - | 4.05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 | 170,900円 | +13.3% | +19.9% | 2.34% | 15.99倍 | 1.36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 |
| 白 鳩 | 25,300円 | +3.6% | +999.9% | 0.00% | 3.68倍 | 0.76倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 72,900円 | +2.6% | -42.4% | 1.37% | 29.71倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
