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 |
|---|---|---|---|---|---|---|---|
| 2011/11/11 | 1,241 | 1,278 | 1,241 | 1,257 | -3 | -0.2% | 14,900 |
| 2011/11/10 | 1,285 | 1,285 | 1,252 | 1,260 | -38 | -2.9% | 16,400 |
| 2011/11/09 | 1,314 | 1,314 | 1,283 | 1,298 | +12 | +0.9% | 16,700 |
| 2011/11/08 | 1,320 | 1,341 | 1,269 | 1,286 | -33 | -2.5% | 34,200 |
| 2011/11/07 | 1,296 | 1,319 | 1,283 | 1,319 | +83 | +6.7% | 88,300 |
| 2011/11/04 | 1,230 | 1,236 | 1,228 | 1,236 | +8 | +0.7% | 7,500 |
| 2011/11/02 | 1,240 | 1,240 | 1,220 | 1,228 | -12 | -1% | 18,200 |
| 2011/11/01 | 1,250 | 1,259 | 1,238 | 1,240 | -12 | -1% | 17,000 |
| 2011/10/31 | 1,260 | 1,274 | 1,252 | 1,252 | -16 | -1.3% | 11,900 |
| 2011/10/28 | 1,262 | 1,283 | 1,252 | 1,268 | +17 | +1.4% | 32,900 |
| 2011/10/27 | 1,240 | 1,251 | 1,220 | 1,251 | +21 | +1.7% | 22,500 |
| 2011/10/26 | 1,245 | 1,246 | 1,221 | 1,230 | -14 | -1.1% | 16,900 |
| 2011/10/25 | 1,268 | 1,268 | 1,241 | 1,244 | -16 | -1.3% | 18,300 |
| 2011/10/24 | 1,279 | 1,284 | 1,260 | 1,260 | -19 | -1.5% | 17,100 |
| 2011/10/21 | 1,262 | 1,279 | 1,260 | 1,279 | ±0 | ±0% | 13,700 |
| 2011/10/20 | 1,264 | 1,279 | 1,253 | 1,279 | +15 | +1.2% | 9,900 |
| 2011/10/19 | 1,280 | 1,296 | 1,262 | 1,264 | -11 | -0.9% | 10,600 |
| 2011/10/18 | 1,283 | 1,296 | 1,275 | 1,275 | -34 | -2.6% | 12,000 |
| 2011/10/17 | 1,280 | 1,314 | 1,280 | 1,309 | +30 | +2.3% | 11,200 |
| 2011/10/14 | 1,290 | 1,290 | 1,276 | 1,279 | -13 | -1% | 16,300 |
| 2011/10/13 | 1,299 | 1,314 | 1,292 | 1,292 | -11 | -0.8% | 11,200 |
| 2011/10/12 | 1,310 | 1,311 | 1,292 | 1,303 | -6 | -0.5% | 15,900 |
| 2011/10/11 | 1,294 | 1,312 | 1,294 | 1,309 | +20 | +1.6% | 16,800 |
| 2011/10/07 | 1,267 | 1,289 | 1,267 | 1,289 | +50 | +4% | 16,800 |
| 2011/10/06 | 1,234 | 1,245 | 1,223 | 1,239 | +21 | +1.7% | 9,100 |
| 2011/10/05 | 1,261 | 1,261 | 1,218 | 1,218 | -44 | -3.5% | 15,500 |
| 2011/10/04 | 1,281 | 1,281 | 1,245 | 1,262 | -29 | -2.2% | 17,500 |
| 2011/10/03 | 1,290 | 1,310 | 1,266 | 1,291 | -9 | -0.7% | 14,400 |
| 2011/09/30 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 21,500 |
| 2011/09/29 | 1,313 | 1,327 | 1,303 | 1,320 | +4 | +0.3% | 26,400 |
| 2011/09/28 | 1,284 | 1,317 | 1,284 | 1,316 | +17 | +1.3% | 19,900 |
| 2011/09/27 | 1,260 | 1,299 | 1,250 | 1,299 | +48 | +3.8% | 19,900 |
| 2011/09/26 | 1,283 | 1,295 | 1,251 | 1,251 | -24 | -1.9% | 19,100 |
| 2011/09/22 | 1,300 | 1,300 | 1,267 | 1,275 | -16 | -1.2% | 15,100 |
| 2011/09/21 | 1,300 | 1,309 | 1,291 | 1,291 | -9 | -0.7% | 13,200 |
| 2011/09/20 | 1,311 | 1,339 | 1,300 | 1,300 | -40 | -3% | 18,800 |
| 2011/09/16 | 1,326 | 1,340 | 1,304 | 1,340 | +22 | +1.7% | 26,400 |
| 2011/09/15 | 1,310 | 1,321 | 1,298 | 1,318 | +16 | +1.2% | 12,700 |
| 2011/09/14 | 1,325 | 1,340 | 1,301 | 1,302 | -23 | -1.7% | 17,500 |
| 2011/09/13 | 1,295 | 1,327 | 1,295 | 1,325 | +18 | +1.4% | 8,700 |
| 2011/09/12 | 1,301 | 1,308 | 1,299 | 1,307 | -22 | -1.7% | 9,400 |
| 2011/09/09 | 1,324 | 1,338 | 1,317 | 1,329 | +7 | +0.5% | 21,800 |
| 2011/09/08 | 1,332 | 1,332 | 1,312 | 1,322 | +1 | +0.1% | 10,400 |
| 2011/09/07 | 1,323 | 1,332 | 1,310 | 1,321 | +4 | +0.3% | 16,200 |
| 2011/09/06 | 1,347 | 1,349 | 1,312 | 1,317 | -27 | -2% | 23,900 |
| 2011/09/05 | 1,342 | 1,344 | 1,335 | 1,344 | ±0 | ±0% | 17,800 |
| 2011/09/02 | 1,328 | 1,344 | 1,313 | 1,344 | +16 | +1.2% | 19,600 |
| 2011/09/01 | 1,335 | 1,335 | 1,323 | 1,328 | -3 | -0.2% | 11,900 |
| 2011/08/31 | 1,334 | 1,336 | 1,315 | 1,331 | +5 | +0.4% | 20,200 |
| 2011/08/30 | 1,318 | 1,337 | 1,309 | 1,326 | +18 | +1.4% | 23,700 |
3301～
3350
件表示中 / 6951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 | 301,000円 | +14.3% | +4.8% | 6.48% | 6.77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 |
| リケンＮＰＲ | 250,200円 | +23.4% | +20.3% | 5.20% | 7.91倍 | 0.47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 |
| サトー | 207,500円 | +8.1% | +16.1% | 3.57% | 9.62倍 | 0.93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 | 149,000円 | +17.3% | +5.0% | 3.62% | 9.20倍 | 1.00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 |
| アイダ | 93,400円 | +1.7% | +47.4% | 3.21% | 12.79倍 | 0.67倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
