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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 1,340 | 1,357.5 | 1,332.5 | 1,342.5 | -27.5 | -2% | 8,800 |
| 2002/01/16 | 1,330 | 1,372.5 | 1,330 | 1,370 | -20 | -1.4% | 63,400 |
| 2002/01/15 | 1,372.5 | 1,390 | 1,350 | 1,390 | +17.5 | +1.3% | 17,600 |
| 2002/01/11 | 1,377.5 | 1,395 | 1,352.5 | 1,372.5 | +22.5 | +1.7% | 28,200 |
| 2002/01/10 | 1,370 | 1,370 | 1,345 | 1,350 | -20 | -1.5% | 21,600 |
| 2002/01/09 | 1,350 | 1,400 | 1,350 | 1,370 | -12.5 | -0.9% | 15,600 |
| 2002/01/08 | 1,420 | 1,422.5 | 1,350 | 1,382.5 | ±0 | ±0% | 30,000 |
| 2002/01/07 | 1,410 | 1,410 | 1,350 | 1,382.5 | -37.5 | -2.6% | 13,600 |
| 2002/01/04 | 1,442.5 | 1,442.5 | 1,410 | 1,420 | +17.5 | +1.2% | 8,600 |
| 2001/12/28 | 1,395 | 1,402.5 | 1,360 | 1,402.5 | +62.5 | +4.7% | 28,400 |
| 2001/12/27 | 1,335 | 1,390 | 1,330 | 1,340 | -10 | -0.7% | 42,600 |
| 2001/12/26 | 1,340 | 1,350 | 1,330 | 1,350 | -12.5 | -0.9% | 7,800 |
| 2001/12/25 | 1,360 | 1,367.5 | 1,347.5 | 1,362.5 | -27.5 | -2% | 31,400 |
| 2001/12/21 | 1,387.5 | 1,390 | 1,360 | 1,390 | +15 | +1.1% | 22,600 |
| 2001/12/20 | 1,362.5 | 1,377.5 | 1,362.5 | 1,375 | +5 | +0.4% | 31,000 |
| 2001/12/19 | 1,375 | 1,397.5 | 1,355 | 1,370 | -10 | -0.7% | 44,600 |
| 2001/12/18 | 1,400 | 1,415 | 1,375 | 1,380 | -32.5 | -2.3% | 36,600 |
| 2001/12/17 | 1,437.5 | 1,437.5 | 1,400 | 1,412.5 | -7.5 | -0.5% | 12,800 |
| 2001/12/14 | 1,420 | 1,430 | 1,410 | 1,420 | -60 | -4.1% | 33,400 |
| 2001/12/13 | 1,475 | 1,480 | 1,447.5 | 1,480 | +5 | +0.3% | 22,800 |
| 2001/12/12 | 1,447.5 | 1,475 | 1,425 | 1,475 | +22.5 | +1.5% | 29,200 |
| 2001/12/11 | 1,485 | 1,485 | 1,425 | 1,452.5 | -40 | -2.7% | 35,200 |
| 2001/12/10 | 1,495 | 1,500 | 1,475 | 1,492.5 | +12.5 | +0.8% | 61,600 |
| 2001/12/07 | 1,440 | 1,482.5 | 1,440 | 1,480 | +50 | +3.5% | 91,200 |
| 2001/12/06 | 1,410 | 1,435 | 1,405 | 1,430 | +37.5 | +2.7% | 84,400 |
| 2001/12/05 | 1,370 | 1,392.5 | 1,352.5 | 1,392.5 | +37.5 | +2.8% | 53,800 |
| 2001/12/04 | 1,350 | 1,355 | 1,340 | 1,355 | +20 | +1.5% | 25,400 |
| 2001/12/03 | 1,340 | 1,347.5 | 1,325 | 1,335 | +7.5 | +0.6% | 16,600 |
| 2001/11/30 | 1,340 | 1,340 | 1,325 | 1,327.5 | -10 | -0.7% | 16,600 |
| 2001/11/29 | 1,337.5 | 1,337.5 | 1,325 | 1,337.5 | -2.5 | -0.2% | 12,200 |
| 2001/11/28 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 16,400 |
| 2001/11/27 | 1,350 | 1,360 | 1,345 | 1,350 | ±0 | ±0% | 15,200 |
| 2001/11/26 | 1,350 | 1,357.5 | 1,312.5 | 1,350 | +10 | +0.7% | 16,800 |
| 2001/11/22 | 1,310 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 36,200 |
| 2001/11/21 | 1,320 | 1,325 | 1,300 | 1,310 | -15 | -1.1% | 37,000 |
| 2001/11/20 | 1,335 | 1,337.5 | 1,322.5 | 1,325 | -10 | -0.7% | 15,200 |
| 2001/11/19 | 1,300 | 1,335 | 1,300 | 1,335 | ±0 | ±0% | 10,400 |
| 2001/11/16 | 1,340 | 1,340 | 1,302.5 | 1,335 | -2.5 | -0.2% | 23,800 |
| 2001/11/15 | 1,340 | 1,340 | 1,300 | 1,337.5 | +5 | +0.4% | 4,800 |
| 2001/11/14 | 1,317.5 | 1,350 | 1,300 | 1,332.5 | -5 | -0.4% | 25,600 |
| 2001/11/13 | 1,340 | 1,340 | 1,300 | 1,337.5 | -5 | -0.4% | 26,400 |
| 2001/11/12 | 1,315 | 1,342.5 | 1,315 | 1,342.5 | -12.5 | -0.9% | 18,200 |
| 2001/11/09 | 1,340 | 1,355 | 1,340 | 1,355 | ±0 | ±0% | 26,000 |
| 2001/11/08 | 1,350 | 1,355 | 1,325 | 1,355 | -10 | -0.7% | 21,000 |
| 2001/11/07 | 1,372.5 | 1,372.5 | 1,345 | 1,365 | +10 | +0.7% | 30,000 |
| 2001/11/06 | 1,360 | 1,370 | 1,345 | 1,355 | +5 | +0.4% | 23,400 |
| 2001/11/05 | 1,345 | 1,350 | 1,322.5 | 1,350 | +10 | +0.7% | 19,400 |
| 2001/11/02 | 1,352.5 | 1,360 | 1,337.5 | 1,340 | -25 | -1.8% | 16,000 |
| 2001/11/01 | 1,367.5 | 1,367.5 | 1,347.5 | 1,365 | -2.5 | -0.2% | 29,600 |
| 2001/10/31 | 1,337.5 | 1,367.5 | 1,332.5 | 1,367.5 | +20 | +1.5% | 21,000 |
5601～
5650
件表示中 / 6840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 | 330,500円 | +14.3% | +4.8% | 5.90% | 7.44倍 | 0.80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 |
| 大和冷 | 147,200円 | +1.8% | +1.9% | 2.04% | 12.88倍 | 1.10倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 野村マイクロ | 185,300円 | +20.5% | +9.1% | 3.78% | 8.08倍 | 2.57倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| サトーＨＤ | 219,900円 | +7.0% | +16.1% | 3.37% | 10.82倍 | 0.98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 |
| 酉島製 | 245,200円 | +8.5% | -12.7% | 2.45% | 13.59倍 | 1.23倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
