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 |
|---|---|---|---|---|---|---|---|
| 1997/08/05 | 1,200 | 1,200 | 1,190 | 1,190 | -20 | -1.7% | 14,400 |
| 1997/08/04 | 1,245 | 1,245 | 1,210 | 1,210 | -35 | -2.8% | 5,200 |
| 1997/08/01 | 1,250 | 1,295 | 1,245 | 1,245 | -5 | -0.4% | 9,600 |
| 1997/07/31 | 1,275 | 1,275 | 1,245 | 1,250 | -35 | -2.7% | 18,400 |
| 1997/07/30 | 1,285 | 1,290 | 1,285 | 1,285 | +5 | +0.4% | 8,400 |
| 1997/07/29 | 1,290 | 1,300 | 1,275 | 1,280 | -15 | -1.2% | 22,800 |
| 1997/07/28 | 1,295 | 1,300 | 1,290 | 1,295 | -5 | -0.4% | 12,200 |
| 1997/07/25 | 1,300 | 1,310 | 1,295 | 1,300 | +10 | +0.8% | 35,800 |
| 1997/07/24 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 24,200 |
| 1997/07/23 | 1,290 | 1,300 | 1,285 | 1,300 | +10 | +0.8% | 17,200 |
| 1997/07/22 | 1,300 | 1,300 | 1,290 | 1,290 | -5 | -0.4% | 18,200 |
| 1997/07/18 | 1,295 | 1,300 | 1,285 | 1,295 | +20 | +1.6% | 25,200 |
| 1997/07/17 | 1,285 | 1,295 | 1,275 | 1,275 | -10 | -0.8% | 17,000 |
| 1997/07/16 | 1,285 | 1,290 | 1,280 | 1,285 | ±0 | ±0% | 46,200 |
| 1997/07/15 | 1,280 | 1,295 | 1,270 | 1,285 | +15 | +1.2% | 29,400 |
| 1997/07/14 | 1,265 | 1,280 | 1,265 | 1,270 | +5 | +0.4% | 6,200 |
| 1997/07/11 | 1,280 | 1,290 | 1,260 | 1,265 | -20 | -1.6% | 23,200 |
| 1997/07/10 | 1,280 | 1,285 | 1,280 | 1,285 | -5 | -0.4% | 10,800 |
| 1997/07/09 | 1,295 | 1,300 | 1,285 | 1,290 | -10 | -0.8% | 15,800 |
| 1997/07/08 | 1,260 | 1,300 | 1,255 | 1,300 | +40 | +3.2% | 20,200 |
| 1997/07/07 | 1,260 | 1,260 | 1,255 | 1,260 | ±0 | ±0% | 23,000 |
| 1997/07/04 | 1,300 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 19,400 |
| 1997/07/03 | 1,305 | 1,305 | 1,290 | 1,300 | -5 | -0.4% | 36,600 |
| 1997/07/02 | 1,310 | 1,310 | 1,300 | 1,305 | +10 | +0.8% | 26,600 |
| 1997/07/01 | 1,290 | 1,310 | 1,290 | 1,295 | -15 | -1.1% | 5,000 |
| 1997/06/30 | 1,255 | 1,310 | 1,250 | 1,310 | +35 | +2.7% | 10,800 |
| 1997/06/27 | 1,295 | 1,315 | 1,275 | 1,275 | -40 | -3% | 6,200 |
| 1997/06/26 | 1,325 | 1,325 | 1,285 | 1,315 | ±0 | ±0% | 19,800 |
| 1997/06/25 | 1,320 | 1,325 | 1,300 | 1,315 | +35 | +2.7% | 36,200 |
| 1997/06/24 | 1,300 | 1,300 | 1,275 | 1,280 | -25 | -1.9% | 15,000 |
| 1997/06/23 | 1,270 | 1,310 | 1,270 | 1,305 | +15 | +1.2% | 38,800 |
| 1997/06/20 | 1,310 | 1,310 | 1,270 | 1,290 | ±0 | ±0% | 14,600 |
| 1997/06/19 | 1,320 | 1,320 | 1,280 | 1,290 | -35 | -2.6% | 18,000 |
| 1997/06/18 | 1,300 | 1,325 | 1,290 | 1,325 | +30 | +2.3% | 96,800 |
| 1997/06/17 | 1,265 | 1,300 | 1,250 | 1,295 | +95 | +7.9% | 48,200 |
| 1997/06/16 | 1,180 | 1,215 | 1,180 | 1,200 | +25 | +2.1% | 33,200 |
| 1997/06/13 | 1,195 | 1,195 | 1,170 | 1,175 | -10 | -0.8% | 53,200 |
| 1997/06/12 | 1,225 | 1,225 | 1,185 | 1,185 | -15 | -1.3% | 11,600 |
| 1997/06/11 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 28,000 |
| 1997/06/10 | 1,230 | 1,230 | 1,205 | 1,225 | -5 | -0.4% | 29,600 |
| 1997/06/09 | 1,225 | 1,235 | 1,225 | 1,230 | ±0 | ±0% | 19,200 |
| 1997/06/06 | 1,225 | 1,230 | 1,225 | 1,230 | +10 | +0.8% | 18,400 |
| 1997/06/05 | 1,215 | 1,250 | 1,215 | 1,220 | +10 | +0.8% | 13,400 |
| 1997/06/04 | 1,225 | 1,225 | 1,200 | 1,210 | ±0 | ±0% | 35,200 |
| 1997/06/03 | 1,215 | 1,215 | 1,200 | 1,210 | +35 | +3% | 53,400 |
| 1997/06/02 | 1,210 | 1,220 | 1,175 | 1,175 | +25 | +2.2% | 29,800 |
| 1997/05/30 | 1,140 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 52,000 |
| 1997/05/29 | 1,150 | 1,150 | 1,100 | 1,100 | -25 | -2.2% | 41,800 |
| 1997/05/28 | 1,135 | 1,150 | 1,125 | 1,125 | -5 | -0.4% | 25,200 |
| 1997/05/27 | 1,130 | 1,150 | 1,125 | 1,130 | -20 | -1.7% | 24,000 |
6801～
6850
件表示中 / 6946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 | 299,200円 | +14.3% | +4.8% | 6.52% | 6.73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 | 454,000円 | +11.5% | +13.6% | 3.52% | 10.72倍 | 1.29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 | 206,600円 | +8.1% | +16.1% | 3.58% | 9.58倍 | 0.92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 | 237,200円 | +23.4% | +20.3% | 5.48% | 7.50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
