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 |
|---|---|---|---|---|---|---|---|
| 2001/10/25 | 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 |
| 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 |
5851～
5900
件表示中 / 7037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 | 321,500円 | -11.2% | -12.1% | 4.67% | 7.61倍 | 0.76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 | 232,100円 | +5.3% | -9.2% | 3.66% | 14.38倍 | 0.89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 | 227,500円 | +4.0% | +8.6% | 3.34% | 9.59倍 | 0.96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 |
| オプトラン | 164,100円 | +1.8% | -51.2% | 3.29% | 20.13倍 | 1.24倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| アネスト岩田 | 162,400円 | +6.6% | -6.0% | 5.11% | 15.40倍 | 1.36倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
市場注目の銘柄
チャート関連のコラム
