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 |
|---|---|---|---|---|---|---|---|
| 2001/11/09 | 1,340 | 1,355 | 1,340 | 1,355 | ±0 | ±0% | 26,000 |
| 2001/11/08 | 1,350 | 1,355 | 1,325 | 1,355 | -10 | -0.7% | 21,000 |
| 2001/11/07 | 1,372.5 | 1,372.5 | 1,345 | 1,365 | +10 | +0.7% | 30,000 |
| 2001/11/06 | 1,360 | 1,370 | 1,345 | 1,355 | +5 | +0.4% | 23,400 |
| 2001/11/05 | 1,345 | 1,350 | 1,322.5 | 1,350 | +10 | +0.7% | 19,400 |
| 2001/11/02 | 1,352.5 | 1,360 | 1,337.5 | 1,340 | -25 | -1.8% | 16,000 |
| 2001/11/01 | 1,367.5 | 1,367.5 | 1,347.5 | 1,365 | -2.5 | -0.2% | 29,600 |
| 2001/10/31 | 1,337.5 | 1,367.5 | 1,332.5 | 1,367.5 | +20 | +1.5% | 21,000 |
| 2001/10/30 | 1,292.5 | 1,347.5 | 1,265 | 1,347.5 | -5 | -0.4% | 18,600 |
| 2001/10/29 | 1,367.5 | 1,367.5 | 1,350 | 1,352.5 | -15 | -1.1% | 19,000 |
| 2001/10/26 | 1,355 | 1,367.5 | 1,355 | 1,367.5 | +12.5 | +0.9% | 22,000 |
| 2001/10/25 | 1,345 | 1,355 | 1,337.5 | 1,355 | +27.5 | +2.1% | 30,000 |
| 2001/10/24 | 1,287.5 | 1,340 | 1,287.5 | 1,327.5 | +5 | +0.4% | 15,600 |
| 2001/10/23 | 1,325 | 1,340 | 1,307.5 | 1,322.5 | +2.5 | +0.2% | 25,000 |
| 2001/10/22 | 1,282.5 | 1,325 | 1,280 | 1,320 | +40 | +3.1% | 14,800 |
| 2001/10/19 | 1,297.5 | 1,300 | 1,275 | 1,280 | -22.5 | -1.7% | 8,800 |
| 2001/10/18 | 1,317.5 | 1,317.5 | 1,300 | 1,302.5 | -15 | -1.1% | 8,000 |
| 2001/10/17 | 1,300 | 1,337.5 | 1,300 | 1,317.5 | -2.5 | -0.2% | 13,400 |
| 2001/10/16 | 1,337.5 | 1,337.5 | 1,317.5 | 1,320 | ±0 | ±0% | 19,000 |
| 2001/10/15 | 1,280 | 1,320 | 1,270 | 1,320 | +25 | +1.9% | 48,000 |
| 2001/10/12 | 1,297.5 | 1,302.5 | 1,277.5 | 1,295 | -2.5 | -0.2% | 19,000 |
| 2001/10/11 | 1,275 | 1,297.5 | 1,250 | 1,297.5 | +22.5 | +1.8% | 21,800 |
| 2001/10/10 | 1,295 | 1,295 | 1,247.5 | 1,275 | -25 | -1.9% | 53,600 |
| 2001/10/09 | 1,255 | 1,300 | 1,240 | 1,300 | -15 | -1.1% | 12,800 |
| 2001/10/05 | 1,315 | 1,317.5 | 1,295 | 1,315 | +2.5 | +0.2% | 24,600 |
| 2001/10/04 | 1,317.5 | 1,317.5 | 1,297.5 | 1,312.5 | -2.5 | -0.2% | 21,200 |
| 2001/10/03 | 1,300 | 1,315 | 1,295 | 1,315 | +30 | +2.3% | 30,600 |
| 2001/10/02 | 1,282.5 | 1,297.5 | 1,260 | 1,285 | +22.5 | +1.8% | 35,800 |
| 2001/10/01 | 1,185 | 1,275 | 1,185 | 1,262.5 | +45 | +3.7% | 32,800 |
| 2001/09/28 | 1,177.5 | 1,230 | 1,177.5 | 1,217.5 | +20 | +1.7% | 14,200 |
| 2001/09/27 | 1,220 | 1,220 | 1,185 | 1,197.5 | -27.5 | -2.2% | 15,800 |
| 2001/09/26 | 1,177.5 | 1,225 | 1,175 | 1,225 | +47.5 | +4% | 10,400 |
| 2001/09/25 | 1,282.5 | 1,282.5 | 1,175 | 1,177.5 | +5 | +0.4% | 18,400 |
| 2001/09/21 | 1,150 | 1,172.5 | 1,127.5 | 1,172.5 | -22.5 | -1.9% | 15,200 |
| 2001/09/20 | 1,175 | 1,195 | 1,155 | 1,195 | -5 | -0.4% | 15,000 |
| 2001/09/19 | 1,127.5 | 1,222.5 | 1,125 | 1,200 | +70 | +6.2% | 21,400 |
| 2001/09/18 | 1,080 | 1,157.5 | 1,080 | 1,130 | +50 | +4.6% | 63,600 |
| 2001/09/17 | 1,100 | 1,112.5 | 1,055 | 1,080 | -65 | -5.7% | 19,200 |
| 2001/09/14 | 1,050 | 1,157.5 | 1,047.5 | 1,145 | +87.5 | +8.3% | 54,800 |
| 2001/09/13 | 1,057.5 | 1,057.5 | 1,057.5 | 1,057.5 | -100 | -8.6% | 45,600 |
| 2001/09/12 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 | -100 | -8% | 15,000 |
| 2001/09/11 | 1,270 | 1,290 | 1,230 | 1,257.5 | +7.5 | +0.6% | 97,200 |
| 2001/09/10 | 1,202.5 | 1,250 | 1,190 | 1,250 | -7.5 | -0.6% | 36,200 |
| 2001/09/07 | 1,305 | 1,305 | 1,250 | 1,257.5 | -47.5 | -3.6% | 31,800 |
| 2001/09/06 | 1,307.5 | 1,325 | 1,305 | 1,305 | -22.5 | -1.7% | 23,000 |
| 2001/09/05 | 1,335 | 1,340 | 1,315 | 1,327.5 | -17.5 | -1.3% | 14,800 |
| 2001/09/04 | 1,347.5 | 1,350 | 1,315 | 1,345 | -42.5 | -3.1% | 84,600 |
| 2001/09/03 | 1,400 | 1,425 | 1,375 | 1,387.5 | -57.5 | -4% | 196,200 |
| 2001/08/31 | 1,375 | 1,445 | 1,350 | 1,445 | +85 | +6.3% | 411,200 |
| 2001/08/30 | 1,395 | 1,397.5 | 1,350 | 1,360 | -57.5 | -4.1% | 45,000 |
5751～
5800
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
