マースグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/01/29 | 1,350 | 1,400 | 1,350 | 1,392.5 | +42.5 | +3.1% | 13,800 |
| 2002/01/28 | 1,352.5 | 1,375 | 1,350 | 1,350 | -2.5 | -0.2% | 5,800 |
| 2002/01/25 | 1,400 | 1,400 | 1,350 | 1,352.5 | -37.5 | -2.7% | 10,000 |
| 2002/01/24 | 1,360 | 1,390 | 1,360 | 1,390 | -10 | -0.7% | 4,800 |
| 2002/01/23 | 1,400 | 1,410 | 1,370 | 1,400 | +20 | +1.4% | 20,800 |
| 2002/01/22 | 1,435 | 1,435 | 1,380 | 1,380 | -35 | -2.5% | 16,800 |
| 2002/01/21 | 1,375 | 1,422.5 | 1,375 | 1,415 | +65 | +4.8% | 32,200 |
| 2002/01/18 | 1,325 | 1,350 | 1,322.5 | 1,350 | +7.5 | +0.6% | 19,000 |
| 2002/01/17 | 1,340 | 1,357.5 | 1,332.5 | 1,342.5 | -27.5 | -2% | 8,800 |
| 2002/01/16 | 1,330 | 1,372.5 | 1,330 | 1,370 | -20 | -1.4% | 63,400 |
| 2002/01/15 | 1,372.5 | 1,390 | 1,350 | 1,390 | +17.5 | +1.3% | 17,600 |
| 2002/01/11 | 1,377.5 | 1,395 | 1,352.5 | 1,372.5 | +22.5 | +1.7% | 28,200 |
| 2002/01/10 | 1,370 | 1,370 | 1,345 | 1,350 | -20 | -1.5% | 21,600 |
| 2002/01/09 | 1,350 | 1,400 | 1,350 | 1,370 | -12.5 | -0.9% | 15,600 |
| 2002/01/08 | 1,420 | 1,422.5 | 1,350 | 1,382.5 | ±0 | ±0% | 30,000 |
| 2002/01/07 | 1,410 | 1,410 | 1,350 | 1,382.5 | -37.5 | -2.6% | 13,600 |
| 2002/01/04 | 1,442.5 | 1,442.5 | 1,410 | 1,420 | +17.5 | +1.2% | 8,600 |
| 2001/12/28 | 1,395 | 1,402.5 | 1,360 | 1,402.5 | +62.5 | +4.7% | 28,400 |
| 2001/12/27 | 1,335 | 1,390 | 1,330 | 1,340 | -10 | -0.7% | 42,600 |
| 2001/12/26 | 1,340 | 1,350 | 1,330 | 1,350 | -12.5 | -0.9% | 7,800 |
| 2001/12/25 | 1,360 | 1,367.5 | 1,347.5 | 1,362.5 | -27.5 | -2% | 31,400 |
| 2001/12/21 | 1,387.5 | 1,390 | 1,360 | 1,390 | +15 | +1.1% | 22,600 |
| 2001/12/20 | 1,362.5 | 1,377.5 | 1,362.5 | 1,375 | +5 | +0.4% | 31,000 |
| 2001/12/19 | 1,375 | 1,397.5 | 1,355 | 1,370 | -10 | -0.7% | 44,600 |
| 2001/12/18 | 1,400 | 1,415 | 1,375 | 1,380 | -32.5 | -2.3% | 36,600 |
| 2001/12/17 | 1,437.5 | 1,437.5 | 1,400 | 1,412.5 | -7.5 | -0.5% | 12,800 |
| 2001/12/14 | 1,420 | 1,430 | 1,410 | 1,420 | -60 | -4.1% | 33,400 |
| 2001/12/13 | 1,475 | 1,480 | 1,447.5 | 1,480 | +5 | +0.3% | 22,800 |
| 2001/12/12 | 1,447.5 | 1,475 | 1,425 | 1,475 | +22.5 | +1.5% | 29,200 |
| 2001/12/11 | 1,485 | 1,485 | 1,425 | 1,452.5 | -40 | -2.7% | 35,200 |
| 2001/12/10 | 1,495 | 1,500 | 1,475 | 1,492.5 | +12.5 | +0.8% | 61,600 |
| 2001/12/07 | 1,440 | 1,482.5 | 1,440 | 1,480 | +50 | +3.5% | 91,200 |
| 2001/12/06 | 1,410 | 1,435 | 1,405 | 1,430 | +37.5 | +2.7% | 84,400 |
| 2001/12/05 | 1,370 | 1,392.5 | 1,352.5 | 1,392.5 | +37.5 | +2.8% | 53,800 |
| 2001/12/04 | 1,350 | 1,355 | 1,340 | 1,355 | +20 | +1.5% | 25,400 |
| 2001/12/03 | 1,340 | 1,347.5 | 1,325 | 1,335 | +7.5 | +0.6% | 16,600 |
| 2001/11/30 | 1,340 | 1,340 | 1,325 | 1,327.5 | -10 | -0.7% | 16,600 |
| 2001/11/29 | 1,337.5 | 1,337.5 | 1,325 | 1,337.5 | -2.5 | -0.2% | 12,200 |
| 2001/11/28 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 16,400 |
| 2001/11/27 | 1,350 | 1,360 | 1,345 | 1,350 | ±0 | ±0% | 15,200 |
| 2001/11/26 | 1,350 | 1,357.5 | 1,312.5 | 1,350 | +10 | +0.7% | 16,800 |
| 2001/11/22 | 1,310 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 36,200 |
| 2001/11/21 | 1,320 | 1,325 | 1,300 | 1,310 | -15 | -1.1% | 37,000 |
| 2001/11/20 | 1,335 | 1,337.5 | 1,322.5 | 1,325 | -10 | -0.7% | 15,200 |
| 2001/11/19 | 1,300 | 1,335 | 1,300 | 1,335 | ±0 | ±0% | 10,400 |
| 2001/11/16 | 1,340 | 1,340 | 1,302.5 | 1,335 | -2.5 | -0.2% | 23,800 |
| 2001/11/15 | 1,340 | 1,340 | 1,300 | 1,337.5 | +5 | +0.4% | 4,800 |
| 2001/11/14 | 1,317.5 | 1,350 | 1,300 | 1,332.5 | -5 | -0.4% | 25,600 |
| 2001/11/13 | 1,340 | 1,340 | 1,300 | 1,337.5 | -5 | -0.4% | 26,400 |
| 2001/11/12 | 1,315 | 1,342.5 | 1,315 | 1,342.5 | -12.5 | -0.9% | 18,200 |
5701～
5750
件表示中 / 6948件
類似銘柄と比較する
現在ご覧いただいている「マースＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| マースＧＨＤ | 300,500円 | +14.3% | +4.8% | 6.49% | 6.76倍 | 0.72倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| オイレス工 | 213,400円 | -1.6% | -15.3% | 3.51% | 14.04倍 | 0.81倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| サトー | 203,300円 | +8.1% | +16.1% | 3.64% | 9.43倍 | 0.91倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| 小 森 | 127,600円 | +6.4% | +10.3% | 5.33% | 9.40倍 | 0.62倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| リケンＮＰＲ | 239,400円 | +23.4% | +20.3% | 5.43% | 7.57倍 | 0.45倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
市場注目の銘柄
チャート関連のコラム
