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 |
|---|---|---|---|---|---|---|---|
| 2011/08/29 | 1,301 | 1,316 | 1,294 | 1,308 | +7 | +0.5% | 14,300 |
| 2011/08/26 | 1,271 | 1,304 | 1,271 | 1,301 | +21 | +1.6% | 15,100 |
| 2011/08/25 | 1,280 | 1,304 | 1,279 | 1,280 | -4 | -0.3% | 15,300 |
| 2011/08/24 | 1,301 | 1,319 | 1,270 | 1,284 | -20 | -1.5% | 21,800 |
| 2011/08/23 | 1,275 | 1,316 | 1,275 | 1,304 | +35 | +2.8% | 20,400 |
| 2011/08/22 | 1,266 | 1,295 | 1,261 | 1,269 | -6 | -0.5% | 17,700 |
| 2011/08/19 | 1,275 | 1,287 | 1,268 | 1,275 | -14 | -1.1% | 27,400 |
| 2011/08/18 | 1,300 | 1,300 | 1,281 | 1,289 | -13 | -1% | 9,400 |
| 2011/08/17 | 1,303 | 1,305 | 1,287 | 1,302 | +1 | +0.1% | 11,000 |
| 2011/08/16 | 1,283 | 1,304 | 1,283 | 1,301 | +19 | +1.5% | 23,600 |
| 2011/08/15 | 1,260 | 1,282 | 1,259 | 1,282 | +28 | +2.2% | 18,800 |
| 2011/08/12 | 1,252 | 1,256 | 1,250 | 1,254 | +10 | +0.8% | 23,400 |
| 2011/08/11 | 1,212 | 1,244 | 1,210 | 1,244 | +2 | +0.2% | 12,600 |
| 2011/08/10 | 1,230 | 1,249 | 1,227 | 1,242 | +31 | +2.6% | 18,700 |
| 2011/08/09 | 1,202 | 1,219 | 1,191 | 1,211 | -12 | -1% | 35,500 |
| 2011/08/08 | 1,238 | 1,243 | 1,221 | 1,223 | -14 | -1.1% | 22,800 |
| 2011/08/05 | 1,220 | 1,260 | 1,220 | 1,237 | -31 | -2.4% | 41,300 |
| 2011/08/04 | 1,257 | 1,270 | 1,256 | 1,268 | +11 | +0.9% | 12,100 |
| 2011/08/03 | 1,255 | 1,260 | 1,250 | 1,257 | -13 | -1% | 18,600 |
| 2011/08/02 | 1,280 | 1,282 | 1,258 | 1,270 | -25 | -1.9% | 32,000 |
| 2011/08/01 | 1,285 | 1,301 | 1,282 | 1,295 | +11 | +0.9% | 22,400 |
| 2011/07/29 | 1,301 | 1,302 | 1,284 | 1,284 | -18 | -1.4% | 22,000 |
| 2011/07/28 | 1,314 | 1,314 | 1,296 | 1,302 | -22 | -1.7% | 15,400 |
| 2011/07/27 | 1,319 | 1,333 | 1,295 | 1,324 | +4 | +0.3% | 16,400 |
| 2011/07/26 | 1,313 | 1,327 | 1,295 | 1,320 | -7 | -0.5% | 24,700 |
| 2011/07/25 | 1,360 | 1,360 | 1,327 | 1,327 | -17 | -1.3% | 20,700 |
| 2011/07/22 | 1,345 | 1,347 | 1,340 | 1,344 | +5 | +0.4% | 8,800 |
| 2011/07/21 | 1,338 | 1,347 | 1,336 | 1,339 | +1 | +0.1% | 14,600 |
| 2011/07/20 | 1,323 | 1,339 | 1,323 | 1,338 | +16 | +1.2% | 8,900 |
| 2011/07/19 | 1,312 | 1,324 | 1,312 | 1,322 | +7 | +0.5% | 14,100 |
| 2011/07/15 | 1,309 | 1,320 | 1,303 | 1,315 | +6 | +0.5% | 15,700 |
| 2011/07/14 | 1,310 | 1,313 | 1,301 | 1,309 | +1 | +0.1% | 9,200 |
| 2011/07/13 | 1,291 | 1,313 | 1,291 | 1,308 | +10 | +0.8% | 18,200 |
| 2011/07/12 | 1,296 | 1,314 | 1,292 | 1,298 | -2 | -0.2% | 19,300 |
| 2011/07/11 | 1,293 | 1,302 | 1,293 | 1,300 | +4 | +0.3% | 10,000 |
| 2011/07/08 | 1,294 | 1,298 | 1,292 | 1,296 | +8 | +0.6% | 21,100 |
| 2011/07/07 | 1,284 | 1,290 | 1,284 | 1,288 | +2 | +0.2% | 15,000 |
| 2011/07/06 | 1,280 | 1,286 | 1,273 | 1,286 | +1 | +0.1% | 17,200 |
| 2011/07/05 | 1,285 | 1,288 | 1,281 | 1,285 | +5 | +0.4% | 12,400 |
| 2011/07/04 | 1,278 | 1,292 | 1,278 | 1,280 | +12 | +0.9% | 12,400 |
| 2011/07/01 | 1,270 | 1,270 | 1,261 | 1,268 | +5 | +0.4% | 8,600 |
| 2011/06/30 | 1,259 | 1,267 | 1,259 | 1,263 | +5 | +0.4% | 10,900 |
| 2011/06/29 | 1,260 | 1,270 | 1,247 | 1,258 | -2 | -0.2% | 16,800 |
| 2011/06/28 | 1,260 | 1,270 | 1,260 | 1,260 | +8 | +0.6% | 11,500 |
| 2011/06/27 | 1,263 | 1,263 | 1,247 | 1,252 | -3 | -0.2% | 13,000 |
| 2011/06/24 | 1,244 | 1,264 | 1,244 | 1,255 | +12 | +1% | 17,900 |
| 2011/06/23 | 1,236 | 1,250 | 1,236 | 1,243 | +8 | +0.6% | 14,600 |
| 2011/06/22 | 1,224 | 1,247 | 1,223 | 1,235 | +16 | +1.3% | 17,700 |
| 2011/06/21 | 1,216 | 1,227 | 1,213 | 1,219 | +3 | +0.2% | 14,800 |
| 2011/06/20 | 1,248 | 1,252 | 1,216 | 1,216 | -5 | -0.4% | 24,800 |
3351～
3400
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
