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 |
|---|---|---|---|---|---|---|---|
| 1999/08/18 | 3,510 | 3,550 | 3,400 | 3,450 | -90 | -2.5% | 64,600 |
| 1999/08/17 | 3,575 | 3,575 | 3,480 | 3,540 | -10 | -0.3% | 33,200 |
| 1999/08/16 | 3,490 | 3,570 | 3,485 | 3,550 | +75 | +2.2% | 44,000 |
| 1999/08/13 | 3,500 | 3,500 | 3,405 | 3,475 | +25 | +0.7% | 36,800 |
| 1999/08/12 | 3,400 | 3,475 | 3,395 | 3,450 | +15 | +0.4% | 42,600 |
| 1999/08/11 | 3,405 | 3,490 | 3,385 | 3,435 | -65 | -1.9% | 32,800 |
| 1999/08/10 | 3,470 | 3,500 | 3,380 | 3,500 | +25 | +0.7% | 52,200 |
| 1999/08/09 | 3,540 | 3,575 | 3,475 | 3,475 | -125 | -3.5% | 49,400 |
| 1999/08/06 | 3,575 | 3,750 | 3,525 | 3,600 | +75 | +2.1% | 57,600 |
| 1999/08/05 | 3,740 | 3,740 | 3,525 | 3,525 | -165 | -4.5% | 71,200 |
| 1999/08/04 | 3,730 | 3,800 | 3,665 | 3,690 | +55 | +1.5% | 231,600 |
| 1999/08/03 | 3,690 | 3,700 | 3,575 | 3,635 | -15 | -0.4% | 101,200 |
| 1999/08/02 | 3,570 | 3,685 | 3,500 | 3,650 | +100 | +2.8% | 80,800 |
| 1999/07/30 | 3,685 | 3,690 | 3,550 | 3,550 | -150 | -4.1% | 75,600 |
| 1999/07/29 | 3,750 | 3,760 | 3,650 | 3,700 | +30 | +0.8% | 177,600 |
| 1999/07/28 | 3,785 | 3,820 | 3,550 | 3,670 | -65 | -1.7% | 189,200 |
| 1999/07/27 | 3,660 | 3,870 | 3,580 | 3,735 | +175 | +4.9% | 490,400 |
| 1999/07/26 | 3,280 | 3,620 | 3,175 | 3,560 | +235 | +7.1% | 191,000 |
| 1999/07/23 | 3,285 | 3,350 | 3,260 | 3,325 | -115 | -3.3% | 63,600 |
| 1999/07/22 | 3,430 | 3,545 | 3,400 | 3,440 | +10 | +0.3% | 73,000 |
| 1999/07/21 | 3,575 | 3,575 | 3,425 | 3,430 | -110 | -3.1% | 56,200 |
| 1999/07/19 | 3,500 | 3,600 | 3,400 | 3,540 | +40 | +1.1% | 62,200 |
| 1999/07/16 | 3,645 | 3,650 | 3,500 | 3,500 | -150 | -4.1% | 61,800 |
| 1999/07/15 | 3,635 | 3,695 | 3,525 | 3,650 | -35 | -0.9% | 85,600 |
| 1999/07/14 | 3,700 | 3,700 | 3,600 | 3,685 | -15 | -0.4% | 131,000 |
| 1999/07/13 | 3,825 | 3,840 | 3,600 | 3,700 | -75 | -2% | 254,000 |
| 1999/07/12 | 3,520 | 3,850 | 3,500 | 3,775 | +350 | +10.2% | 592,800 |
| 1999/07/09 | 3,400 | 3,500 | 3,155 | 3,425 | +25 | +0.7% | 127,000 |
| 1999/07/08 | 3,650 | 3,650 | 3,380 | 3,400 | -175 | -4.9% | 127,000 |
| 1999/07/07 | 3,550 | 3,745 | 3,300 | 3,575 | +50 | +1.4% | 391,600 |
| 1999/07/06 | 3,500 | 3,900 | 3,500 | 3,525 | +25 | +0.7% | 782,000 |
| 1999/07/05 | 3,150 | 3,500 | 2,995 | 3,500 | +500 | +16.7% | 643,600 |
| 1999/07/02 | 2,555 | 3,050 | 2,530 | 3,000 | +445 | +17.4% | 667,200 |
| 1999/07/01 | 2,480 | 2,555 | 2,400 | 2,555 | +250 | +10.8% | 600,800 |
| 1999/06/30 | 2,100 | 2,305 | 2,095 | 2,305 | +250 | +12.2% | 268,200 |
| 1999/06/29 | 2,050 | 2,075 | 2,000 | 2,055 | +30 | +1.5% | 28,400 |
| 1999/06/28 | 2,030 | 2,045 | 2,000 | 2,025 | +25 | +1.3% | 22,600 |
| 1999/06/25 | 2,030 | 2,050 | 1,975 | 2,000 | -25 | -1.2% | 35,200 |
| 1999/06/24 | 2,115 | 2,115 | 2,025 | 2,025 | -25 | -1.2% | 31,000 |
| 1999/06/23 | 2,040 | 2,125 | 2,010 | 2,050 | ±0 | ±0% | 59,600 |
| 1999/06/22 | 2,100 | 2,100 | 2,030 | 2,050 | +20 | +1% | 27,400 |
| 1999/06/21 | 2,150 | 2,150 | 2,030 | 2,030 | -45 | -2.2% | 23,200 |
| 1999/06/18 | 2,100 | 2,175 | 2,050 | 2,075 | -25 | -1.2% | 52,200 |
| 1999/06/17 | 2,025 | 2,175 | 2,025 | 2,100 | +75 | +3.7% | 51,400 |
| 1999/06/16 | 2,125 | 2,125 | 2,025 | 2,025 | -75 | -3.6% | 27,600 |
| 1999/06/15 | 2,125 | 2,125 | 2,075 | 2,100 | -50 | -2.3% | 12,800 |
| 1999/06/14 | 2,075 | 2,150 | 2,050 | 2,150 | ±0 | ±0% | 19,400 |
| 1999/06/11 | 2,175 | 2,175 | 2,100 | 2,150 | ±0 | ±0% | 53,800 |
| 1999/06/10 | 2,150 | 2,195 | 2,125 | 2,150 | +5 | +0.2% | 100,400 |
| 1999/06/09 | 2,100 | 2,145 | 2,100 | 2,145 | +65 | +3.1% | 43,600 |
6301～
6350
件表示中 / 6947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 | 298,900円 | +14.3% | +4.8% | 6.52% | 6.72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 |
| ＡＳＢ機械 | 456,500円 | +11.5% | +13.6% | 3.50% | 10.78倍 | 1.30倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| サトー | 203,600円 | +8.1% | +16.1% | 3.63% | 9.44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 | 126,100円 | +6.4% | +10.3% | 5.39% | 9.29倍 | 0.61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 | 237,600円 | +23.4% | +20.3% | 5.47% | 7.51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
