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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,038 | 1,038 | 1,021 | 1,026 | -2 | -0.2% | 6,400 |
| 2006/07/13 | 1,022 | 1,028 | 1,022 | 1,028 | +5 | +0.5% | 2,800 |
| 2006/07/12 | 1,026 | 1,030 | 1,022 | 1,023 | -2 | -0.2% | 2,800 |
| 2006/07/11 | 1,039 | 1,039 | 1,025 | 1,025 | -9 | -0.9% | 13,300 |
| 2006/07/10 | 1,040 | 1,040 | 1,033 | 1,034 | -6 | -0.6% | 4,000 |
| 2006/07/07 | 1,040 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 6,500 |
| 2006/07/06 | 1,040 | 1,042 | 1,035 | 1,040 | +1 | +0.1% | 4,800 |
| 2006/07/05 | 1,041 | 1,044 | 1,036 | 1,039 | -6 | -0.6% | 5,500 |
| 2006/07/04 | 1,042 | 1,047 | 1,040 | 1,045 | +8 | +0.8% | 4,100 |
| 2006/07/03 | 1,039 | 1,043 | 1,037 | 1,037 | -5 | -0.5% | 6,400 |
| 2006/06/30 | 1,040 | 1,047 | 1,038 | 1,042 | +8 | +0.8% | 10,100 |
| 2006/06/29 | 1,037 | 1,045 | 1,034 | 1,034 | -1 | -0.1% | 6,800 |
| 2006/06/28 | 1,035 | 1,036 | 1,030 | 1,035 | +2 | +0.2% | 4,000 |
| 2006/06/27 | 1,038 | 1,042 | 1,032 | 1,033 | -2 | -0.2% | 3,100 |
| 2006/06/26 | 1,023 | 1,040 | 1,023 | 1,035 | +12 | +1.2% | 7,300 |
| 2006/06/23 | 1,029 | 1,029 | 1,021 | 1,023 | -7 | -0.7% | 2,300 |
| 2006/06/22 | 1,030 | 1,033 | 1,020 | 1,030 | +11 | +1.1% | 4,600 |
| 2006/06/21 | 1,018 | 1,023 | 1,018 | 1,019 | -5 | -0.5% | 800 |
| 2006/06/20 | 1,021 | 1,024 | 1,020 | 1,024 | +3 | +0.3% | 8,300 |
| 2006/06/19 | 1,020 | 1,030 | 1,020 | 1,021 | +2 | +0.2% | 8,900 |
| 2006/06/16 | 1,010 | 1,019 | 1,006 | 1,019 | +18 | +1.8% | 6,300 |
| 2006/06/15 | 1,010 | 1,010 | 999 | 1,001 | +1 | +0.1% | 9,500 |
| 2006/06/14 | 995 | 1,005 | 988 | 1,000 | +2 | +0.2% | 10,300 |
| 2006/06/13 | 1,000 | 1,005 | 998 | 998 | -8 | -0.8% | 4,200 |
| 2006/06/12 | 1,002 | 1,006 | 1,000 | 1,006 | +14 | +1.4% | 5,600 |
| 2006/06/09 | 980 | 993 | 975 | 992 | +4 | +0.4% | 10,700 |
| 2006/06/08 | 995 | 995 | 970 | 988 | -12 | -1.2% | 27,000 |
| 2006/06/07 | 1,006 | 1,007 | 998 | 1,000 | -4 | -0.4% | 6,800 |
| 2006/06/06 | 1,000 | 1,005 | 995 | 1,004 | -14 | -1.4% | 15,000 |
| 2006/06/05 | 998 | 1,018 | 997 | 1,018 | ±0 | ±0% | 14,300 |
| 2006/06/02 | 1,026 | 1,026 | 995 | 1,018 | -12 | -1.2% | 22,700 |
| 2006/06/01 | 1,030 | 1,035 | 1,025 | 1,030 | ±0 | ±0% | 3,600 |
| 2006/05/31 | 1,032 | 1,035 | 1,025 | 1,030 | -15 | -1.4% | 11,200 |
| 2006/05/30 | 1,048 | 1,048 | 1,035 | 1,045 | -4 | -0.4% | 3,600 |
| 2006/05/29 | 1,047 | 1,049 | 1,035 | 1,049 | +14 | +1.4% | 8,200 |
| 2006/05/26 | 1,041 | 1,048 | 1,033 | 1,035 | -3 | -0.3% | 6,300 |
| 2006/05/25 | 1,036 | 1,039 | 1,033 | 1,038 | -2 | -0.2% | 2,800 |
| 2006/05/24 | 1,040 | 1,040 | 1,033 | 1,040 | -10 | -1% | 5,500 |
| 2006/05/23 | 1,064 | 1,064 | 1,043 | 1,050 | -5 | -0.5% | 7,100 |
| 2006/05/22 | 1,063 | 1,070 | 1,044 | 1,055 | +5 | +0.5% | 9,800 |
| 2006/05/19 | 1,025 | 1,050 | 1,025 | 1,050 | +23 | +2.2% | 13,800 |
| 2006/05/18 | 1,037 | 1,037 | 1,020 | 1,027 | -13 | -1.3% | 17,300 |
| 2006/05/17 | 1,069 | 1,069 | 1,024 | 1,040 | -27 | -2.5% | 21,700 |
| 2006/05/16 | 1,077 | 1,077 | 1,067 | 1,067 | +1 | +0.1% | 10,400 |
| 2006/05/15 | 1,075 | 1,075 | 1,066 | 1,066 | +1 | +0.1% | 16,500 |
| 2006/05/12 | 1,071 | 1,075 | 1,056 | 1,065 | -3 | -0.3% | 31,300 |
| 2006/05/11 | 1,075 | 1,078 | 1,068 | 1,068 | -12 | -1.1% | 18,900 |
| 2006/05/10 | 1,074 | 1,080 | 1,072 | 1,080 | +7 | +0.7% | 12,900 |
| 2006/05/09 | 1,074 | 1,074 | 1,070 | 1,073 | -1 | -0.1% | 4,100 |
| 2006/05/08 | 1,074 | 1,074 | 1,067 | 1,074 | +8 | +0.8% | 10,900 |
4601～
4650
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
