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 |
|---|---|---|---|---|---|---|---|
| 2001/11/26 | 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 |
| 2001/10/30 | 1,292.5 | 1,347.5 | 1,265 | 1,347.5 | -5 | -0.4% | 18,600 |
| 2001/10/29 | 1,367.5 | 1,367.5 | 1,350 | 1,352.5 | -15 | -1.1% | 19,000 |
| 2001/10/26 | 1,355 | 1,367.5 | 1,355 | 1,367.5 | +12.5 | +0.9% | 22,000 |
| 2001/10/25 | 1,345 | 1,355 | 1,337.5 | 1,355 | +27.5 | +2.1% | 30,000 |
| 2001/10/24 | 1,287.5 | 1,340 | 1,287.5 | 1,327.5 | +5 | +0.4% | 15,600 |
| 2001/10/23 | 1,325 | 1,340 | 1,307.5 | 1,322.5 | +2.5 | +0.2% | 25,000 |
| 2001/10/22 | 1,282.5 | 1,325 | 1,280 | 1,320 | +40 | +3.1% | 14,800 |
| 2001/10/19 | 1,297.5 | 1,300 | 1,275 | 1,280 | -22.5 | -1.7% | 8,800 |
| 2001/10/18 | 1,317.5 | 1,317.5 | 1,300 | 1,302.5 | -15 | -1.1% | 8,000 |
| 2001/10/17 | 1,300 | 1,337.5 | 1,300 | 1,317.5 | -2.5 | -0.2% | 13,400 |
| 2001/10/16 | 1,337.5 | 1,337.5 | 1,317.5 | 1,320 | ±0 | ±0% | 19,000 |
| 2001/10/15 | 1,280 | 1,320 | 1,270 | 1,320 | +25 | +1.9% | 48,000 |
| 2001/10/12 | 1,297.5 | 1,302.5 | 1,277.5 | 1,295 | -2.5 | -0.2% | 19,000 |
| 2001/10/11 | 1,275 | 1,297.5 | 1,250 | 1,297.5 | +22.5 | +1.8% | 21,800 |
| 2001/10/10 | 1,295 | 1,295 | 1,247.5 | 1,275 | -25 | -1.9% | 53,600 |
| 2001/10/09 | 1,255 | 1,300 | 1,240 | 1,300 | -15 | -1.1% | 12,800 |
| 2001/10/05 | 1,315 | 1,317.5 | 1,295 | 1,315 | +2.5 | +0.2% | 24,600 |
| 2001/10/04 | 1,317.5 | 1,317.5 | 1,297.5 | 1,312.5 | -2.5 | -0.2% | 21,200 |
| 2001/10/03 | 1,300 | 1,315 | 1,295 | 1,315 | +30 | +2.3% | 30,600 |
| 2001/10/02 | 1,282.5 | 1,297.5 | 1,260 | 1,285 | +22.5 | +1.8% | 35,800 |
| 2001/10/01 | 1,185 | 1,275 | 1,185 | 1,262.5 | +45 | +3.7% | 32,800 |
| 2001/09/28 | 1,177.5 | 1,230 | 1,177.5 | 1,217.5 | +20 | +1.7% | 14,200 |
| 2001/09/27 | 1,220 | 1,220 | 1,185 | 1,197.5 | -27.5 | -2.2% | 15,800 |
| 2001/09/26 | 1,177.5 | 1,225 | 1,175 | 1,225 | +47.5 | +4% | 10,400 |
| 2001/09/25 | 1,282.5 | 1,282.5 | 1,175 | 1,177.5 | +5 | +0.4% | 18,400 |
| 2001/09/21 | 1,150 | 1,172.5 | 1,127.5 | 1,172.5 | -22.5 | -1.9% | 15,200 |
| 2001/09/20 | 1,175 | 1,195 | 1,155 | 1,195 | -5 | -0.4% | 15,000 |
| 2001/09/19 | 1,127.5 | 1,222.5 | 1,125 | 1,200 | +70 | +6.2% | 21,400 |
| 2001/09/18 | 1,080 | 1,157.5 | 1,080 | 1,130 | +50 | +4.6% | 63,600 |
| 2001/09/17 | 1,100 | 1,112.5 | 1,055 | 1,080 | -65 | -5.7% | 19,200 |
| 2001/09/14 | 1,050 | 1,157.5 | 1,047.5 | 1,145 | +87.5 | +8.3% | 54,800 |
| 2001/09/13 | 1,057.5 | 1,057.5 | 1,057.5 | 1,057.5 | -100 | -8.6% | 45,600 |
5801～
5850
件表示中 / 7008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 | 300,000円 | -11.2% | -12.1% | 5.00% | 7.09倍 | 0.71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 |
| オイレス工 | 218,000円 | +5.3% | -9.2% | 3.90% | 13.55倍 | 0.84倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| 平田機工 | 214,000円 | +8.5% | +19.0% | 3.04% | 11.48倍 | 0.95倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アネスト岩田 | 158,300円 | +6.6% | -6.0% | 5.24% | 15.01倍 | 1.33倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 酉島製 | 222,600円 | +2.9% | +27.8% | 2.79% | 13.73倍 | 1.06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
