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 |
|---|---|---|---|---|---|---|---|
| 2000/06/14 | 1,350 | 1,365 | 1,300 | 1,300 | -50 | -3.7% | 16,800 |
| 2000/06/13 | 1,350 | 1,370 | 1,325 | 1,350 | ±0 | ±0% | 31,200 |
| 2000/06/12 | 1,270 | 1,350 | 1,255 | 1,350 | +100 | +8% | 42,400 |
| 2000/06/09 | 1,240 | 1,250 | 1,212.5 | 1,250 | +35 | +2.9% | 26,200 |
| 2000/06/08 | 1,225 | 1,225 | 1,200 | 1,215 | -15 | -1.2% | 21,600 |
| 2000/06/07 | 1,210 | 1,240 | 1,210 | 1,230 | +5 | +0.4% | 13,000 |
| 2000/06/06 | 1,245 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 24,800 |
| 2000/06/05 | 1,200 | 1,252.5 | 1,200 | 1,245 | +67.5 | +5.7% | 31,000 |
| 2000/06/02 | 1,247.5 | 1,250 | 1,170 | 1,177.5 | -50 | -4.1% | 41,000 |
| 2000/06/01 | 1,210 | 1,260 | 1,200 | 1,227.5 | +2.5 | +0.2% | 24,600 |
| 2000/05/31 | 1,225 | 1,275 | 1,225 | 1,225 | ±0 | ±0% | 24,200 |
| 2000/05/30 | 1,247.5 | 1,250 | 1,215 | 1,225 | ±0 | ±0% | 14,800 |
| 2000/05/29 | 1,275 | 1,275 | 1,215 | 1,225 | +10 | +0.8% | 26,800 |
| 2000/05/26 | 1,250 | 1,250 | 1,205 | 1,215 | -60 | -4.7% | 28,600 |
| 2000/05/25 | 1,345 | 1,345 | 1,265 | 1,275 | +30 | +2.4% | 19,200 |
| 2000/05/24 | 1,250 | 1,250 | 1,200 | 1,245 | -5 | -0.4% | 31,600 |
| 2000/05/23 | 1,275 | 1,342.5 | 1,250 | 1,250 | -10 | -0.8% | 36,200 |
| 2000/05/22 | 1,345 | 1,345 | 1,255 | 1,260 | -80 | -6% | 28,000 |
| 2000/05/19 | 1,350 | 1,385 | 1,300 | 1,340 | -30 | -2.2% | 28,400 |
| 2000/05/18 | 1,405 | 1,410 | 1,360 | 1,370 | -35 | -2.5% | 33,600 |
| 2000/05/17 | 1,450 | 1,450 | 1,400 | 1,405 | -45 | -3.1% | 40,200 |
| 2000/05/16 | 1,545 | 1,545 | 1,450 | 1,450 | -100 | -6.5% | 119,600 |
| 2000/05/15 | 1,450 | 1,550 | 1,365 | 1,550 | +130 | +9.2% | 102,400 |
| 2000/05/12 | 1,400 | 1,425 | 1,375 | 1,420 | +95 | +7.2% | 36,600 |
| 2000/05/11 | 1,352.5 | 1,352.5 | 1,325 | 1,325 | -30 | -2.2% | 15,600 |
| 2000/05/10 | 1,415 | 1,415 | 1,347.5 | 1,355 | -20 | -1.5% | 19,800 |
| 2000/05/09 | 1,430 | 1,445 | 1,355 | 1,375 | -55 | -3.8% | 18,800 |
| 2000/05/08 | 1,467.5 | 1,490 | 1,425 | 1,430 | -20 | -1.4% | 34,800 |
| 2000/05/02 | 1,325 | 1,450 | 1,300 | 1,450 | +105 | +7.8% | 59,600 |
| 2000/05/01 | 1,392.5 | 1,392.5 | 1,345 | 1,345 | -50 | -3.6% | 26,000 |
| 2000/04/28 | 1,390 | 1,400 | 1,350 | 1,395 | +5 | +0.4% | 62,200 |
| 2000/04/27 | 1,290 | 1,397.5 | 1,275 | 1,390 | +100 | +7.8% | 88,400 |
| 2000/04/26 | 1,250 | 1,290 | 1,250 | 1,290 | +40 | +3.2% | 26,800 |
| 2000/04/25 | 1,295 | 1,295 | 1,247.5 | 1,250 | -10 | -0.8% | 25,200 |
| 2000/04/24 | 1,250 | 1,315 | 1,250 | 1,260 | +35 | +2.9% | 41,400 |
| 2000/04/21 | 1,210 | 1,245 | 1,200 | 1,225 | +35 | +2.9% | 27,400 |
| 2000/04/20 | 1,140 | 1,200 | 1,130 | 1,190 | +90 | +8.2% | 47,400 |
| 2000/04/19 | 1,075 | 1,140 | 1,075 | 1,100 | +35 | +3.3% | 48,400 |
| 2000/04/18 | 1,075 | 1,100 | 1,045 | 1,065 | +60 | +6% | 98,000 |
| 2000/04/17 | 995 | 1,050 | 995 | 1,005 | -190 | -15.9% | 78,800 |
| 2000/04/14 | 1,250 | 1,250 | 1,195 | 1,195 | -55 | -4.4% | 50,000 |
| 2000/04/13 | 1,317.5 | 1,337.5 | 1,250 | 1,250 | -60 | -4.6% | 49,800 |
| 2000/04/12 | 1,325 | 1,350 | 1,300 | 1,310 | +20 | +1.6% | 23,000 |
| 2000/04/11 | 1,295 | 1,310 | 1,287.5 | 1,290 | +15 | +1.2% | 16,600 |
| 2000/04/10 | 1,280 | 1,290 | 1,240 | 1,275 | ±0 | ±0% | 36,400 |
| 2000/04/07 | 1,260 | 1,295 | 1,250 | 1,275 | +20 | +1.6% | 23,400 |
| 2000/04/06 | 1,280 | 1,300 | 1,255 | 1,255 | -45 | -3.5% | 25,200 |
| 2000/04/05 | 1,322.5 | 1,325 | 1,250 | 1,300 | -25 | -1.9% | 26,400 |
| 2000/04/04 | 1,325 | 1,340 | 1,325 | 1,325 | -5 | -0.4% | 25,200 |
| 2000/04/03 | 1,325 | 1,350 | 1,300 | 1,330 | -35 | -2.6% | 20,200 |
6101～
6150
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
