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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 1,830 | 1,835 | 1,770 | 1,800 | -20 | -1.1% | 20,400 |
| 2001/03/23 | 1,800 | 1,820 | 1,750 | 1,820 | +30 | +1.7% | 28,000 |
| 2001/03/22 | 1,775 | 1,795 | 1,750 | 1,790 | +75 | +4.4% | 23,200 |
| 2001/03/21 | 1,700 | 1,760 | 1,700 | 1,715 | +10 | +0.6% | 11,800 |
| 2001/03/19 | 1,650 | 1,705 | 1,650 | 1,705 | +55 | +3.3% | 11,000 |
| 2001/03/16 | 1,605 | 1,685 | 1,605 | 1,650 | -5 | -0.3% | 8,800 |
| 2001/03/15 | 1,600 | 1,655 | 1,575 | 1,655 | -50 | -2.9% | 17,200 |
| 2001/03/14 | 1,705 | 1,750 | 1,705 | 1,705 | +5 | +0.3% | 15,800 |
| 2001/03/13 | 1,600 | 1,750 | 1,600 | 1,700 | -90 | -5% | 36,000 |
| 2001/03/12 | 1,750 | 1,800 | 1,740 | 1,790 | +15 | +0.8% | 26,200 |
| 2001/03/09 | 1,800 | 1,850 | 1,760 | 1,775 | -25 | -1.4% | 30,800 |
| 2001/03/08 | 1,755 | 1,830 | 1,755 | 1,800 | ±0 | ±0% | 24,400 |
| 2001/03/07 | 1,815 | 1,850 | 1,800 | 1,800 | ±0 | ±0% | 29,400 |
| 2001/03/06 | 1,725 | 1,825 | 1,715 | 1,800 | +150 | +9.1% | 41,800 |
| 2001/03/05 | 1,585 | 1,650 | 1,575 | 1,650 | +15 | +0.9% | 47,400 |
| 2001/03/02 | 1,640 | 1,680 | 1,600 | 1,635 | -55 | -3.3% | 34,000 |
| 2001/03/01 | 1,710 | 1,725 | 1,685 | 1,690 | -45 | -2.6% | 29,600 |
| 2001/02/28 | 1,750 | 1,765 | 1,720 | 1,735 | -65 | -3.6% | 28,400 |
| 2001/02/27 | 1,745 | 1,820 | 1,745 | 1,800 | +5 | +0.3% | 22,600 |
| 2001/02/26 | 1,810 | 1,825 | 1,795 | 1,795 | -5 | -0.3% | 27,600 |
| 2001/02/23 | 1,700 | 1,800 | 1,700 | 1,800 | +70 | +4% | 33,600 |
| 2001/02/22 | 1,700 | 1,735 | 1,695 | 1,730 | -30 | -1.7% | 33,200 |
| 2001/02/21 | 1,835 | 1,835 | 1,725 | 1,760 | -75 | -4.1% | 37,200 |
| 2001/02/20 | 1,780 | 1,865 | 1,780 | 1,835 | +40 | +2.2% | 32,800 |
| 2001/02/19 | 1,765 | 1,830 | 1,755 | 1,795 | -45 | -2.4% | 45,200 |
| 2001/02/16 | 1,905 | 1,905 | 1,825 | 1,840 | -85 | -4.4% | 65,600 |
| 2001/02/15 | 1,945 | 1,975 | 1,915 | 1,925 | -15 | -0.8% | 57,800 |
| 2001/02/14 | 1,885 | 1,955 | 1,885 | 1,940 | +60 | +3.2% | 111,600 |
| 2001/02/13 | 1,875 | 1,885 | 1,850 | 1,880 | ±0 | ±0% | 71,800 |
| 2001/02/09 | 1,830 | 1,895 | 1,830 | 1,880 | +25 | +1.3% | 106,000 |
| 2001/02/08 | 1,845 | 1,860 | 1,760 | 1,855 | +45 | +2.5% | 110,200 |
| 2001/02/07 | 1,710 | 1,850 | 1,710 | 1,810 | +75 | +4.3% | 132,400 |
| 2001/02/06 | 1,740 | 1,785 | 1,700 | 1,735 | -15 | -0.9% | 74,600 |
| 2001/02/05 | 1,665 | 1,825 | 1,650 | 1,750 | +75 | +4.5% | 231,400 |
| 2001/02/02 | 1,595 | 1,700 | 1,595 | 1,675 | +75 | +4.7% | 106,400 |
| 2001/02/01 | 1,575 | 1,620 | 1,570 | 1,600 | -10 | -0.6% | 44,600 |
| 2001/01/31 | 1,530 | 1,610 | 1,530 | 1,610 | +90 | +5.9% | 49,200 |
| 2001/01/30 | 1,500 | 1,535 | 1,495 | 1,520 | -25 | -1.6% | 32,400 |
| 2001/01/29 | 1,520 | 1,545 | 1,490 | 1,545 | -25 | -1.6% | 58,400 |
| 2001/01/26 | 1,550 | 1,575 | 1,525 | 1,570 | -30 | -1.9% | 48,800 |
| 2001/01/25 | 1,635 | 1,635 | 1,575 | 1,600 | -75 | -4.5% | 70,400 |
| 2001/01/24 | 1,540 | 1,675 | 1,480 | 1,675 | +200 | +13.6% | 130,800 |
| 2001/01/23 | 1,515 | 1,515 | 1,475 | 1,475 | -20 | -1.3% | 23,800 |
| 2001/01/22 | 1,525 | 1,530 | 1,475 | 1,495 | +12.5 | +0.8% | 24,400 |
| 2001/01/19 | 1,465 | 1,530 | 1,455 | 1,482.5 | +32.5 | +2.2% | 66,200 |
| 2001/01/18 | 1,435 | 1,450 | 1,390 | 1,450 | +35 | +2.5% | 59,200 |
| 2001/01/17 | 1,425 | 1,440 | 1,400 | 1,415 | -5 | -0.4% | 18,400 |
| 2001/01/16 | 1,470 | 1,470 | 1,415 | 1,420 | -45 | -3.1% | 22,400 |
| 2001/01/15 | 1,475 | 1,495 | 1,450 | 1,465 | -5 | -0.3% | 33,000 |
| 2001/01/12 | 1,460 | 1,470 | 1,405 | 1,470 | +70 | +5% | 67,400 |
5801～
5850
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
