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 |
|---|---|---|---|---|---|---|---|
| 2001/06/19 | 1,335 | 1,375 | 1,335 | 1,360 | +30 | +2.3% | 38,000 |
| 2001/06/18 | 1,380 | 1,380 | 1,275 | 1,330 | -50 | -3.6% | 43,600 |
| 2001/06/15 | 1,400 | 1,400 | 1,350 | 1,380 | -35 | -2.5% | 49,800 |
| 2001/06/14 | 1,422.5 | 1,422.5 | 1,405 | 1,415 | -30 | -2.1% | 27,800 |
| 2001/06/13 | 1,465 | 1,465 | 1,440 | 1,445 | -20 | -1.4% | 22,400 |
| 2001/06/12 | 1,490 | 1,490 | 1,465 | 1,465 | -35 | -2.3% | 29,200 |
| 2001/06/11 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 15,600 |
| 2001/06/08 | 1,505 | 1,525 | 1,495 | 1,510 | +15 | +1% | 18,800 |
| 2001/06/07 | 1,477.5 | 1,505 | 1,477.5 | 1,495 | +20 | +1.4% | 25,600 |
| 2001/06/06 | 1,497.5 | 1,500 | 1,475 | 1,475 | +10 | +0.7% | 11,400 |
| 2001/06/05 | 1,500 | 1,500 | 1,450 | 1,465 | -60 | -3.9% | 25,800 |
| 2001/06/04 | 1,525 | 1,550 | 1,500 | 1,525 | +10 | +0.7% | 42,000 |
| 2001/06/01 | 1,540 | 1,550 | 1,505 | 1,515 | -15 | -1% | 30,800 |
| 2001/05/31 | 1,545 | 1,545 | 1,500 | 1,530 | -15 | -1% | 42,400 |
| 2001/05/30 | 1,530 | 1,550 | 1,530 | 1,545 | -50 | -3.1% | 40,600 |
| 2001/05/29 | 1,625 | 1,625 | 1,590 | 1,595 | -30 | -1.8% | 36,800 |
| 2001/05/28 | 1,630 | 1,635 | 1,610 | 1,625 | -5 | -0.3% | 27,400 |
| 2001/05/25 | 1,650 | 1,660 | 1,625 | 1,630 | -25 | -1.5% | 36,400 |
| 2001/05/24 | 1,635 | 1,655 | 1,615 | 1,655 | ±0 | ±0% | 65,600 |
| 2001/05/23 | 1,675 | 1,695 | 1,645 | 1,655 | -45 | -2.6% | 52,200 |
| 2001/05/22 | 1,805 | 1,810 | 1,670 | 1,700 | -75 | -4.2% | 170,400 |
| 2001/05/21 | 1,670 | 1,800 | 1,650 | 1,775 | +130 | +7.9% | 235,000 |
| 2001/05/18 | 1,630 | 1,665 | 1,630 | 1,645 | +15 | +0.9% | 46,400 |
| 2001/05/17 | 1,640 | 1,670 | 1,630 | 1,630 | -10 | -0.6% | 41,000 |
| 2001/05/16 | 1,680 | 1,680 | 1,625 | 1,640 | -15 | -0.9% | 58,600 |
| 2001/05/15 | 1,685 | 1,690 | 1,655 | 1,655 | -35 | -2.1% | 7,800 |
| 2001/05/14 | 1,700 | 1,700 | 1,640 | 1,690 | +15 | +0.9% | 21,600 |
| 2001/05/11 | 1,725 | 1,725 | 1,675 | 1,675 | -40 | -2.3% | 38,800 |
| 2001/05/10 | 1,745 | 1,745 | 1,700 | 1,715 | -30 | -1.7% | 25,600 |
| 2001/05/09 | 1,805 | 1,805 | 1,740 | 1,745 | -10 | -0.6% | 80,000 |
| 2001/05/08 | 1,675 | 1,755 | 1,670 | 1,755 | +90 | +5.4% | 89,600 |
| 2001/05/07 | 1,650 | 1,670 | 1,640 | 1,665 | +20 | +1.2% | 48,600 |
| 2001/05/02 | 1,635 | 1,645 | 1,625 | 1,645 | +20 | +1.2% | 49,600 |
| 2001/05/01 | 1,670 | 1,680 | 1,610 | 1,625 | -20 | -1.2% | 59,600 |
| 2001/04/27 | 1,680 | 1,680 | 1,635 | 1,645 | -15 | -0.9% | 37,000 |
| 2001/04/26 | 1,685 | 1,685 | 1,650 | 1,660 | -25 | -1.5% | 27,000 |
| 2001/04/25 | 1,650 | 1,685 | 1,625 | 1,685 | +35 | +2.1% | 32,400 |
| 2001/04/24 | 1,675 | 1,685 | 1,650 | 1,650 | -25 | -1.5% | 19,400 |
| 2001/04/23 | 1,690 | 1,690 | 1,600 | 1,675 | +5 | +0.3% | 33,200 |
| 2001/04/20 | 1,645 | 1,670 | 1,630 | 1,670 | +25 | +1.5% | 17,200 |
| 2001/04/19 | 1,625 | 1,675 | 1,610 | 1,645 | +30 | +1.9% | 38,600 |
| 2001/04/18 | 1,635 | 1,640 | 1,605 | 1,615 | ±0 | ±0% | 22,800 |
| 2001/04/17 | 1,620 | 1,645 | 1,615 | 1,615 | -5 | -0.3% | 8,000 |
| 2001/04/16 | 1,675 | 1,675 | 1,615 | 1,620 | -20 | -1.2% | 11,600 |
| 2001/04/13 | 1,725 | 1,735 | 1,630 | 1,640 | -75 | -4.4% | 20,800 |
| 2001/04/12 | 1,700 | 1,715 | 1,675 | 1,715 | +15 | +0.9% | 11,600 |
| 2001/04/11 | 1,710 | 1,710 | 1,675 | 1,700 | +10 | +0.6% | 31,800 |
| 2001/04/10 | 1,700 | 1,720 | 1,690 | 1,690 | ±0 | ±0% | 61,800 |
| 2001/04/09 | 1,665 | 1,725 | 1,650 | 1,690 | +50 | +3% | 35,200 |
| 2001/04/06 | 1,700 | 1,735 | 1,615 | 1,640 | -30 | -1.8% | 51,400 |
5851～
5900
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
