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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 978 | 980 | 972 | 975 | -2 | -0.2% | 27,000 |
| 2005/07/08 | 973 | 978 | 973 | 977 | +3 | +0.3% | 12,700 |
| 2005/07/07 | 978 | 980 | 974 | 974 | -3 | -0.3% | 25,300 |
| 2005/07/06 | 978 | 978 | 975 | 977 | +1 | +0.1% | 17,700 |
| 2005/07/05 | 975 | 978 | 974 | 976 | +1 | +0.1% | 14,800 |
| 2005/07/04 | 975 | 976 | 974 | 975 | +2 | +0.2% | 20,100 |
| 2005/07/01 | 977 | 977 | 972 | 973 | -7 | -0.7% | 18,300 |
| 2005/06/30 | 973 | 980 | 973 | 980 | +6 | +0.6% | 30,700 |
| 2005/06/29 | 974 | 975 | 971 | 974 | +4 | +0.4% | 27,500 |
| 2005/06/28 | 970 | 974 | 969 | 970 | +3 | +0.3% | 9,300 |
| 2005/06/27 | 970 | 971 | 967 | 967 | -2 | -0.2% | 13,800 |
| 2005/06/24 | 974 | 974 | 967 | 969 | ±0 | ±0% | 14,600 |
| 2005/06/23 | 974 | 974 | 968 | 969 | -5 | -0.5% | 21,600 |
| 2005/06/22 | 972 | 974 | 967 | 974 | +1 | +0.1% | 17,200 |
| 2005/06/21 | 974 | 974 | 966 | 973 | +2 | +0.2% | 24,200 |
| 2005/06/20 | 975 | 975 | 970 | 971 | -2 | -0.2% | 19,100 |
| 2005/06/17 | 966 | 974 | 966 | 973 | +3 | +0.3% | 25,300 |
| 2005/06/16 | 974 | 974 | 966 | 970 | -8 | -0.8% | 39,300 |
| 2005/06/15 | 980 | 980 | 967 | 978 | +8 | +0.8% | 15,200 |
| 2005/06/14 | 968 | 974 | 967 | 970 | +3 | +0.3% | 9,800 |
| 2005/06/13 | 971 | 974 | 967 | 967 | -3 | -0.3% | 33,600 |
| 2005/06/10 | 980 | 980 | 966 | 970 | -13 | -1.3% | 105,800 |
| 2005/06/09 | 997 | 998 | 981 | 983 | -18 | -1.8% | 28,000 |
| 2005/06/08 | 1,010 | 1,010 | 1,000 | 1,001 | -9 | -0.9% | 21,100 |
| 2005/06/07 | 1,010 | 1,010 | 1,005 | 1,010 | +1 | +0.1% | 1,800 |
| 2005/06/06 | 1,010 | 1,010 | 1,001 | 1,009 | ±0 | ±0% | 5,900 |
| 2005/06/03 | 1,003 | 1,009 | 1,000 | 1,009 | +9 | +0.9% | 6,500 |
| 2005/06/02 | 992 | 1,005 | 992 | 1,000 | +9 | +0.9% | 11,900 |
| 2005/06/01 | 1,017 | 1,017 | 980 | 991 | -44 | -4.3% | 21,700 |
| 2005/05/31 | 1,040 | 1,045 | 1,030 | 1,035 | -20 | -1.9% | 15,700 |
| 2005/05/30 | 1,053 | 1,065 | 1,053 | 1,055 | -5 | -0.5% | 2,700 |
| 2005/05/27 | 1,051 | 1,060 | 1,051 | 1,060 | +10 | +1% | 2,100 |
| 2005/05/26 | 1,070 | 1,070 | 1,050 | 1,050 | -8 | -0.8% | 4,800 |
| 2005/05/25 | 1,080 | 1,080 | 1,050 | 1,058 | -3 | -0.3% | 9,300 |
| 2005/05/24 | 1,060 | 1,080 | 1,060 | 1,061 | +1 | +0.1% | 2,400 |
| 2005/05/23 | 1,052 | 1,060 | 1,050 | 1,060 | ±0 | ±0% | 10,100 |
| 2005/05/20 | 1,060 | 1,070 | 1,054 | 1,060 | -10 | -0.9% | 11,300 |
| 2005/05/19 | 1,085 | 1,089 | 1,070 | 1,070 | -30 | -2.7% | 12,200 |
| 2005/05/18 | 1,100 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 6,900 |
| 2005/05/17 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,300 |
| 2005/05/16 | 1,109 | 1,110 | 1,100 | 1,110 | -1 | -0.1% | 2,700 |
| 2005/05/13 | 1,130 | 1,130 | 1,110 | 1,111 | -8 | -0.7% | 4,200 |
| 2005/05/12 | 1,110 | 1,119 | 1,110 | 1,119 | +2 | +0.2% | 1,700 |
| 2005/05/11 | 1,107 | 1,117 | 1,107 | 1,117 | +15 | +1.4% | 2,500 |
| 2005/05/10 | 1,102 | 1,107 | 1,102 | 1,102 | +2 | +0.2% | 900 |
| 2005/05/09 | 1,101 | 1,109 | 1,100 | 1,100 | ±0 | ±0% | 2,800 |
| 2005/05/06 | 1,087 | 1,100 | 1,087 | 1,100 | +15 | +1.4% | 2,700 |
| 2005/05/02 | 1,087 | 1,095 | 1,085 | 1,085 | -5 | -0.5% | 2,000 |
| 2005/04/28 | 1,090 | 1,091 | 1,090 | 1,090 | -1 | -0.1% | 1,600 |
| 2005/04/27 | 1,090 | 1,091 | 1,090 | 1,091 | -3 | -0.3% | 800 |
4851～
4900
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
