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 |
|---|---|---|---|---|---|---|---|
| 2001/06/05 | 1,500 | 1,500 | 1,450 | 1,465 | -60 | -3.9% | 25,800 |
| 2001/06/04 | 1,525 | 1,550 | 1,500 | 1,525 | +10 | +0.7% | 42,000 |
| 2001/06/01 | 1,540 | 1,550 | 1,505 | 1,515 | -15 | -1% | 30,800 |
| 2001/05/31 | 1,545 | 1,545 | 1,500 | 1,530 | -15 | -1% | 42,400 |
| 2001/05/30 | 1,530 | 1,550 | 1,530 | 1,545 | -50 | -3.1% | 40,600 |
| 2001/05/29 | 1,625 | 1,625 | 1,590 | 1,595 | -30 | -1.8% | 36,800 |
| 2001/05/28 | 1,630 | 1,635 | 1,610 | 1,625 | -5 | -0.3% | 27,400 |
| 2001/05/25 | 1,650 | 1,660 | 1,625 | 1,630 | -25 | -1.5% | 36,400 |
| 2001/05/24 | 1,635 | 1,655 | 1,615 | 1,655 | ±0 | ±0% | 65,600 |
| 2001/05/23 | 1,675 | 1,695 | 1,645 | 1,655 | -45 | -2.6% | 52,200 |
| 2001/05/22 | 1,805 | 1,810 | 1,670 | 1,700 | -75 | -4.2% | 170,400 |
| 2001/05/21 | 1,670 | 1,800 | 1,650 | 1,775 | +130 | +7.9% | 235,000 |
| 2001/05/18 | 1,630 | 1,665 | 1,630 | 1,645 | +15 | +0.9% | 46,400 |
| 2001/05/17 | 1,640 | 1,670 | 1,630 | 1,630 | -10 | -0.6% | 41,000 |
| 2001/05/16 | 1,680 | 1,680 | 1,625 | 1,640 | -15 | -0.9% | 58,600 |
| 2001/05/15 | 1,685 | 1,690 | 1,655 | 1,655 | -35 | -2.1% | 7,800 |
| 2001/05/14 | 1,700 | 1,700 | 1,640 | 1,690 | +15 | +0.9% | 21,600 |
| 2001/05/11 | 1,725 | 1,725 | 1,675 | 1,675 | -40 | -2.3% | 38,800 |
| 2001/05/10 | 1,745 | 1,745 | 1,700 | 1,715 | -30 | -1.7% | 25,600 |
| 2001/05/09 | 1,805 | 1,805 | 1,740 | 1,745 | -10 | -0.6% | 80,000 |
| 2001/05/08 | 1,675 | 1,755 | 1,670 | 1,755 | +90 | +5.4% | 89,600 |
| 2001/05/07 | 1,650 | 1,670 | 1,640 | 1,665 | +20 | +1.2% | 48,600 |
| 2001/05/02 | 1,635 | 1,645 | 1,625 | 1,645 | +20 | +1.2% | 49,600 |
| 2001/05/01 | 1,670 | 1,680 | 1,610 | 1,625 | -20 | -1.2% | 59,600 |
| 2001/04/27 | 1,680 | 1,680 | 1,635 | 1,645 | -15 | -0.9% | 37,000 |
| 2001/04/26 | 1,685 | 1,685 | 1,650 | 1,660 | -25 | -1.5% | 27,000 |
| 2001/04/25 | 1,650 | 1,685 | 1,625 | 1,685 | +35 | +2.1% | 32,400 |
| 2001/04/24 | 1,675 | 1,685 | 1,650 | 1,650 | -25 | -1.5% | 19,400 |
| 2001/04/23 | 1,690 | 1,690 | 1,600 | 1,675 | +5 | +0.3% | 33,200 |
| 2001/04/20 | 1,645 | 1,670 | 1,630 | 1,670 | +25 | +1.5% | 17,200 |
| 2001/04/19 | 1,625 | 1,675 | 1,610 | 1,645 | +30 | +1.9% | 38,600 |
| 2001/04/18 | 1,635 | 1,640 | 1,605 | 1,615 | ±0 | ±0% | 22,800 |
| 2001/04/17 | 1,620 | 1,645 | 1,615 | 1,615 | -5 | -0.3% | 8,000 |
| 2001/04/16 | 1,675 | 1,675 | 1,615 | 1,620 | -20 | -1.2% | 11,600 |
| 2001/04/13 | 1,725 | 1,735 | 1,630 | 1,640 | -75 | -4.4% | 20,800 |
| 2001/04/12 | 1,700 | 1,715 | 1,675 | 1,715 | +15 | +0.9% | 11,600 |
| 2001/04/11 | 1,710 | 1,710 | 1,675 | 1,700 | +10 | +0.6% | 31,800 |
| 2001/04/10 | 1,700 | 1,720 | 1,690 | 1,690 | ±0 | ±0% | 61,800 |
| 2001/04/09 | 1,665 | 1,725 | 1,650 | 1,690 | +50 | +3% | 35,200 |
| 2001/04/06 | 1,700 | 1,735 | 1,615 | 1,640 | -30 | -1.8% | 51,400 |
| 2001/04/05 | 1,720 | 1,720 | 1,665 | 1,670 | -55 | -3.2% | 10,000 |
| 2001/04/04 | 1,685 | 1,725 | 1,655 | 1,725 | +35 | +2.1% | 24,000 |
| 2001/04/03 | 1,670 | 1,690 | 1,630 | 1,690 | +25 | +1.5% | 18,800 |
| 2001/04/02 | 1,670 | 1,680 | 1,665 | 1,665 | -15 | -0.9% | 8,000 |
| 2001/03/30 | 1,720 | 1,720 | 1,655 | 1,680 | -40 | -2.3% | 14,400 |
| 2001/03/29 | 1,740 | 1,740 | 1,700 | 1,720 | -25 | -1.4% | 9,600 |
| 2001/03/28 | 1,770 | 1,770 | 1,725 | 1,745 | -30 | -1.7% | 11,200 |
| 2001/03/27 | 1,780 | 1,780 | 1,730 | 1,775 | -25 | -1.4% | 14,600 |
| 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 |
5851～
5900
件表示中 / 6938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 | 293,500円 | +14.3% | +4.8% | 6.64% | 6.60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 |
| ユニオンツール | 342,500円 | +4.3% | +1.0% | 3.21% | 11.60倍 | 0.81倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| ＡＳＢ機械 | 437,000円 | +11.5% | +13.6% | 3.66% | 10.32倍 | 1.24倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| サトー | 196,800円 | +8.1% | +16.1% | 3.76% | 9.13倍 | 0.88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 |
| リケンＮＰＲ | 223,700円 | +23.4% | +20.3% | 5.81% | 7.07倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
