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 |
|---|---|---|---|---|---|---|---|
| 2011/01/20 | 1,475 | 1,477 | 1,468 | 1,470 | -15 | -1% | 26,600 |
| 2011/01/19 | 1,490 | 1,490 | 1,472 | 1,485 | -8 | -0.5% | 41,100 |
| 2011/01/18 | 1,500 | 1,500 | 1,488 | 1,493 | -8 | -0.5% | 26,800 |
| 2011/01/17 | 1,511 | 1,515 | 1,494 | 1,501 | -6 | -0.4% | 32,300 |
| 2011/01/14 | 1,514 | 1,516 | 1,503 | 1,507 | -4 | -0.3% | 31,100 |
| 2011/01/13 | 1,520 | 1,520 | 1,501 | 1,511 | +13 | +0.9% | 23,100 |
| 2011/01/12 | 1,523 | 1,527 | 1,497 | 1,498 | -12 | -0.8% | 49,300 |
| 2011/01/11 | 1,504 | 1,521 | 1,499 | 1,510 | +20 | +1.3% | 54,300 |
| 2011/01/07 | 1,474 | 1,497 | 1,474 | 1,490 | +23 | +1.6% | 62,300 |
| 2011/01/06 | 1,463 | 1,470 | 1,457 | 1,467 | +13 | +0.9% | 32,600 |
| 2011/01/05 | 1,470 | 1,470 | 1,454 | 1,454 | ±0 | ±0% | 22,800 |
| 2011/01/04 | 1,444 | 1,466 | 1,440 | 1,454 | +18 | +1.3% | 40,800 |
| 2010/12/30 | 1,455 | 1,455 | 1,432 | 1,436 | -19 | -1.3% | 34,300 |
| 2010/12/29 | 1,447 | 1,455 | 1,443 | 1,455 | +7 | +0.5% | 31,500 |
| 2010/12/28 | 1,443 | 1,450 | 1,441 | 1,448 | +7 | +0.5% | 24,700 |
| 2010/12/27 | 1,449 | 1,450 | 1,439 | 1,441 | -6 | -0.4% | 27,300 |
| 2010/12/24 | 1,437 | 1,450 | 1,434 | 1,447 | +12 | +0.8% | 44,100 |
| 2010/12/22 | 1,437 | 1,451 | 1,434 | 1,435 | -1 | -0.1% | 48,600 |
| 2010/12/21 | 1,435 | 1,449 | 1,434 | 1,436 | +4 | +0.3% | 40,700 |
| 2010/12/20 | 1,443 | 1,454 | 1,420 | 1,432 | -4 | -0.3% | 59,200 |
| 2010/12/17 | 1,429 | 1,444 | 1,427 | 1,436 | +14 | +1% | 48,200 |
| 2010/12/16 | 1,430 | 1,439 | 1,420 | 1,422 | -8 | -0.6% | 72,400 |
| 2010/12/15 | 1,419 | 1,430 | 1,402 | 1,430 | +11 | +0.8% | 57,300 |
| 2010/12/14 | 1,425 | 1,431 | 1,417 | 1,419 | +4 | +0.3% | 49,000 |
| 2010/12/13 | 1,403 | 1,425 | 1,400 | 1,415 | +21 | +1.5% | 69,500 |
| 2010/12/10 | 1,408 | 1,408 | 1,384 | 1,394 | -7 | -0.5% | 72,100 |
| 2010/12/09 | 1,399 | 1,403 | 1,386 | 1,401 | +9 | +0.6% | 69,400 |
| 2010/12/08 | 1,363 | 1,395 | 1,363 | 1,392 | +33 | +2.4% | 93,900 |
| 2010/12/07 | 1,358 | 1,364 | 1,341 | 1,359 | +15 | +1.1% | 77,500 |
| 2010/12/06 | 1,353 | 1,358 | 1,334 | 1,344 | -10 | -0.7% | 39,800 |
| 2010/12/03 | 1,371 | 1,373 | 1,350 | 1,354 | -12 | -0.9% | 29,900 |
| 2010/12/02 | 1,383 | 1,390 | 1,324 | 1,366 | +3 | +0.2% | 48,700 |
| 2010/12/01 | 1,321 | 1,368 | 1,320 | 1,363 | +37 | +2.8% | 43,400 |
| 2010/11/30 | 1,360 | 1,377 | 1,326 | 1,326 | -36 | -2.6% | 107,000 |
| 2010/11/29 | 1,360 | 1,378 | 1,360 | 1,362 | +1 | +0.1% | 42,100 |
| 2010/11/26 | 1,401 | 1,407 | 1,354 | 1,361 | -47 | -3.3% | 106,300 |
| 2010/11/25 | 1,361 | 1,440 | 1,349 | 1,408 | +61 | +4.5% | 195,400 |
| 2010/11/24 | 1,340 | 1,366 | 1,321 | 1,347 | -2 | -0.1% | 67,500 |
| 2010/11/22 | 1,348 | 1,354 | 1,341 | 1,349 | +44 | +3.4% | 115,200 |
| 2010/11/19 | 1,305 | 1,312 | 1,290 | 1,305 | +10 | +0.8% | 54,000 |
| 2010/11/18 | 1,275 | 1,299 | 1,274 | 1,295 | +34 | +2.7% | 38,300 |
| 2010/11/17 | 1,250 | 1,300 | 1,250 | 1,261 | +7 | +0.6% | 44,200 |
| 2010/11/16 | 1,263 | 1,269 | 1,252 | 1,254 | -7 | -0.6% | 29,500 |
| 2010/11/15 | 1,258 | 1,264 | 1,251 | 1,261 | +1 | +0.1% | 27,600 |
| 2010/11/12 | 1,254 | 1,269 | 1,254 | 1,260 | -5 | -0.4% | 30,700 |
| 2010/11/11 | 1,258 | 1,269 | 1,258 | 1,265 | +8 | +0.6% | 42,600 |
| 2010/11/10 | 1,249 | 1,260 | 1,242 | 1,257 | +8 | +0.6% | 40,200 |
| 2010/11/09 | 1,245 | 1,250 | 1,240 | 1,249 | +6 | +0.5% | 43,900 |
| 2010/11/08 | 1,260 | 1,266 | 1,230 | 1,243 | -9 | -0.7% | 76,100 |
| 2010/11/05 | 1,262 | 1,278 | 1,236 | 1,252 | -10 | -0.8% | 79,600 |
3501～
3550
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
