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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 1,385 | 1,392 | 1,377 | 1,379 | -14 | -1% | 56,300 |
| 2010/08/19 | 1,415 | 1,427 | 1,385 | 1,393 | -17 | -1.2% | 54,800 |
| 2010/08/18 | 1,409 | 1,420 | 1,402 | 1,410 | +11 | +0.8% | 25,600 |
| 2010/08/17 | 1,402 | 1,409 | 1,390 | 1,399 | -11 | -0.8% | 52,800 |
| 2010/08/16 | 1,401 | 1,429 | 1,401 | 1,410 | -1 | -0.1% | 26,000 |
| 2010/08/13 | 1,408 | 1,417 | 1,397 | 1,411 | +4 | +0.3% | 27,600 |
| 2010/08/12 | 1,412 | 1,424 | 1,392 | 1,407 | -35 | -2.4% | 72,800 |
| 2010/08/11 | 1,460 | 1,461 | 1,430 | 1,442 | -21 | -1.4% | 43,500 |
| 2010/08/10 | 1,475 | 1,487 | 1,457 | 1,463 | -12 | -0.8% | 25,800 |
| 2010/08/09 | 1,457 | 1,483 | 1,457 | 1,475 | +21 | +1.4% | 35,600 |
| 2010/08/06 | 1,441 | 1,460 | 1,436 | 1,454 | +8 | +0.6% | 37,700 |
| 2010/08/05 | 1,444 | 1,464 | 1,439 | 1,446 | +4 | +0.3% | 43,500 |
| 2010/08/04 | 1,472 | 1,478 | 1,435 | 1,442 | -29 | -2% | 81,800 |
| 2010/08/03 | 1,470 | 1,482 | 1,465 | 1,471 | -1 | -0.1% | 40,700 |
| 2010/08/02 | 1,490 | 1,496 | 1,470 | 1,472 | -29 | -1.9% | 78,200 |
| 2010/07/30 | 1,520 | 1,520 | 1,498 | 1,501 | -20 | -1.3% | 26,500 |
| 2010/07/29 | 1,531 | 1,531 | 1,519 | 1,521 | -13 | -0.8% | 28,600 |
| 2010/07/28 | 1,535 | 1,538 | 1,525 | 1,534 | +7 | +0.5% | 29,400 |
| 2010/07/27 | 1,503 | 1,532 | 1,499 | 1,527 | +24 | +1.6% | 30,500 |
| 2010/07/26 | 1,497 | 1,508 | 1,490 | 1,503 | +5 | +0.3% | 30,900 |
| 2010/07/23 | 1,490 | 1,501 | 1,483 | 1,498 | +15 | +1% | 24,200 |
| 2010/07/22 | 1,488 | 1,490 | 1,482 | 1,483 | -5 | -0.3% | 14,300 |
| 2010/07/21 | 1,494 | 1,500 | 1,487 | 1,488 | -3 | -0.2% | 31,100 |
| 2010/07/20 | 1,490 | 1,500 | 1,486 | 1,491 | -1 | -0.1% | 35,400 |
| 2010/07/16 | 1,505 | 1,511 | 1,491 | 1,492 | -13 | -0.9% | 37,200 |
| 2010/07/15 | 1,502 | 1,505 | 1,498 | 1,505 | -7 | -0.5% | 22,200 |
| 2010/07/14 | 1,515 | 1,519 | 1,509 | 1,512 | +15 | +1% | 29,600 |
| 2010/07/13 | 1,495 | 1,503 | 1,486 | 1,497 | +3 | +0.2% | 52,500 |
| 2010/07/12 | 1,506 | 1,509 | 1,487 | 1,494 | -12 | -0.8% | 53,500 |
| 2010/07/09 | 1,517 | 1,517 | 1,502 | 1,506 | -11 | -0.7% | 37,300 |
| 2010/07/08 | 1,518 | 1,548 | 1,501 | 1,517 | +18 | +1.2% | 39,400 |
| 2010/07/07 | 1,511 | 1,515 | 1,499 | 1,499 | -16 | -1.1% | 36,300 |
| 2010/07/06 | 1,505 | 1,515 | 1,499 | 1,515 | +5 | +0.3% | 39,900 |
| 2010/07/05 | 1,511 | 1,521 | 1,506 | 1,510 | -8 | -0.5% | 37,500 |
| 2010/07/02 | 1,499 | 1,528 | 1,496 | 1,518 | +20 | +1.3% | 28,100 |
| 2010/07/01 | 1,500 | 1,550 | 1,491 | 1,498 | -2 | -0.1% | 48,600 |
| 2010/06/30 | 1,498 | 1,500 | 1,486 | 1,500 | -25 | -1.6% | 45,400 |
| 2010/06/29 | 1,543 | 1,559 | 1,525 | 1,525 | -26 | -1.7% | 51,900 |
| 2010/06/28 | 1,552 | 1,568 | 1,545 | 1,551 | -1 | -0.1% | 34,400 |
| 2010/06/25 | 1,546 | 1,563 | 1,546 | 1,552 | -20 | -1.3% | 65,200 |
| 2010/06/24 | 1,600 | 1,600 | 1,570 | 1,572 | -36 | -2.2% | 53,200 |
| 2010/06/23 | 1,630 | 1,630 | 1,594 | 1,608 | -33 | -2% | 44,300 |
| 2010/06/22 | 1,657 | 1,657 | 1,626 | 1,641 | -16 | -1% | 54,500 |
| 2010/06/21 | 1,648 | 1,663 | 1,640 | 1,657 | +28 | +1.7% | 65,500 |
| 2010/06/18 | 1,610 | 1,635 | 1,602 | 1,629 | +22 | +1.4% | 86,900 |
| 2010/06/17 | 1,592 | 1,611 | 1,589 | 1,607 | +21 | +1.3% | 56,000 |
| 2010/06/16 | 1,574 | 1,598 | 1,566 | 1,586 | +15 | +1% | 59,600 |
| 2010/06/15 | 1,587 | 1,587 | 1,554 | 1,571 | -15 | -0.9% | 42,000 |
| 2010/06/14 | 1,550 | 1,596 | 1,550 | 1,586 | +43 | +2.8% | 72,900 |
| 2010/06/11 | 1,541 | 1,555 | 1,541 | 1,543 | +13 | +0.8% | 61,000 |
3601～
3650
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
