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 |
|---|---|---|---|---|---|---|---|
| 2001/08/29 | 1,405 | 1,417.5 | 1,380 | 1,417.5 | -7.5 | -0.5% | 51,200 |
| 2001/08/28 | 1,425 | 1,430 | 1,390 | 1,425 | +15 | +1.1% | 29,600 |
| 2001/08/27 | 1,375 | 1,410 | 1,375 | 1,410 | +62.5 | +4.6% | 48,600 |
| 2001/08/24 | 1,325 | 1,347.5 | 1,300 | 1,347.5 | +22.5 | +1.7% | 33,400 |
| 2001/08/23 | 1,360 | 1,375 | 1,310 | 1,325 | -25 | -1.9% | 63,400 |
| 2001/08/22 | 1,300 | 1,360 | 1,295 | 1,350 | +80 | +6.3% | 67,800 |
| 2001/08/21 | 1,285 | 1,310 | 1,255 | 1,270 | +145 | +12.9% | 85,800 |
| 2001/08/20 | 1,125 | 1,145 | 1,110 | 1,125 | -35 | -3% | 10,800 |
| 2001/08/17 | 1,150 | 1,175 | 1,140 | 1,160 | +10 | +0.9% | 11,000 |
| 2001/08/16 | 1,180 | 1,180 | 1,140 | 1,150 | -12.5 | -1.1% | 8,000 |
| 2001/08/15 | 1,165 | 1,165 | 1,125 | 1,162.5 | +22.5 | +2% | 15,000 |
| 2001/08/14 | 1,125 | 1,140 | 1,100 | 1,140 | +15 | +1.3% | 13,600 |
| 2001/08/13 | 1,170 | 1,170 | 1,105 | 1,125 | -25 | -2.2% | 5,400 |
| 2001/08/10 | 1,150 | 1,165 | 1,135 | 1,150 | ±0 | ±0% | 10,000 |
| 2001/08/09 | 1,175 | 1,190 | 1,150 | 1,150 | -30 | -2.5% | 10,200 |
| 2001/08/08 | 1,192.5 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 7,800 |
| 2001/08/07 | 1,215 | 1,220 | 1,190 | 1,190 | -20 | -1.7% | 19,400 |
| 2001/08/06 | 1,175 | 1,245 | 1,175 | 1,210 | +35 | +3% | 22,800 |
| 2001/08/03 | 1,182.5 | 1,195 | 1,165 | 1,175 | ±0 | ±0% | 12,800 |
| 2001/08/02 | 1,125 | 1,190 | 1,125 | 1,175 | +40 | +3.5% | 26,200 |
| 2001/08/01 | 1,125 | 1,145 | 1,100 | 1,135 | +20 | +1.8% | 13,800 |
| 2001/07/31 | 1,100 | 1,140 | 1,100 | 1,115 | -10 | -0.9% | 14,800 |
| 2001/07/30 | 1,180 | 1,180 | 1,125 | 1,125 | -57.5 | -4.9% | 15,800 |
| 2001/07/27 | 1,210 | 1,210 | 1,155 | 1,182.5 | -7.5 | -0.6% | 25,800 |
| 2001/07/26 | 1,172.5 | 1,210 | 1,155 | 1,190 | +77.5 | +7% | 52,400 |
| 2001/07/25 | 1,050 | 1,120 | 1,045 | 1,112.5 | +72.5 | +7% | 39,600 |
| 2001/07/24 | 1,002.5 | 1,045 | 1,002.5 | 1,040 | -15 | -1.4% | 51,600 |
| 2001/07/23 | 1,110 | 1,110 | 1,027.5 | 1,055 | -70 | -6.2% | 49,000 |
| 2001/07/19 | 1,127.5 | 1,142.5 | 1,122.5 | 1,125 | -30 | -2.6% | 28,400 |
| 2001/07/18 | 1,200 | 1,200 | 1,152.5 | 1,155 | -45 | -3.8% | 20,000 |
| 2001/07/17 | 1,215 | 1,215 | 1,190 | 1,200 | -20 | -1.6% | 26,600 |
| 2001/07/16 | 1,242.5 | 1,245 | 1,215 | 1,220 | -10 | -0.8% | 24,800 |
| 2001/07/13 | 1,247.5 | 1,247.5 | 1,220 | 1,230 | +10 | +0.8% | 28,600 |
| 2001/07/12 | 1,227.5 | 1,230 | 1,205 | 1,220 | -7.5 | -0.6% | 22,000 |
| 2001/07/11 | 1,225 | 1,235 | 1,225 | 1,227.5 | +2.5 | +0.2% | 10,800 |
| 2001/07/10 | 1,245 | 1,247.5 | 1,205 | 1,225 | +5 | +0.4% | 25,400 |
| 2001/07/09 | 1,265 | 1,265 | 1,180 | 1,220 | -62.5 | -4.9% | 56,400 |
| 2001/07/06 | 1,297.5 | 1,297.5 | 1,282.5 | 1,282.5 | -22.5 | -1.7% | 33,000 |
| 2001/07/05 | 1,305 | 1,315 | 1,302.5 | 1,305 | -10 | -0.8% | 15,000 |
| 2001/07/04 | 1,332.5 | 1,340 | 1,312.5 | 1,315 | -30 | -2.2% | 21,200 |
| 2001/07/03 | 1,350 | 1,350 | 1,325 | 1,345 | +5 | +0.4% | 17,400 |
| 2001/07/02 | 1,362.5 | 1,367.5 | 1,340 | 1,340 | -5 | -0.4% | 12,800 |
| 2001/06/29 | 1,340 | 1,357.5 | 1,340 | 1,345 | -15 | -1.1% | 36,600 |
| 2001/06/28 | 1,395 | 1,395 | 1,355 | 1,360 | -35 | -2.5% | 13,000 |
| 2001/06/27 | 1,420 | 1,420 | 1,382.5 | 1,395 | -25 | -1.8% | 31,400 |
| 2001/06/26 | 1,430 | 1,440 | 1,420 | 1,420 | ±0 | ±0% | 15,400 |
| 2001/06/25 | 1,417.5 | 1,437.5 | 1,415 | 1,420 | +7.5 | +0.5% | 23,200 |
| 2001/06/22 | 1,410 | 1,475 | 1,410 | 1,412.5 | +7.5 | +0.5% | 23,400 |
| 2001/06/21 | 1,362.5 | 1,415 | 1,362.5 | 1,405 | +47.5 | +3.5% | 24,800 |
| 2001/06/20 | 1,357.5 | 1,370 | 1,345 | 1,357.5 | -2.5 | -0.2% | 28,000 |
5801～
5850
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
