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 |
|---|---|---|---|---|---|---|---|
| 2001/04/19 | 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 |
| 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 |
5951～
6000
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
