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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,610 | 1,650 | 1,595 | 1,595 | ±0 | ±0% | 48,800 |
| 2000/08/11 | 1,640 | 1,640 | 1,575 | 1,595 | +5 | +0.3% | 71,800 |
| 2000/08/10 | 1,500 | 1,600 | 1,487.5 | 1,590 | +102.5 | +6.9% | 103,600 |
| 2000/08/09 | 1,500 | 1,500 | 1,450 | 1,487.5 | +32.5 | +2.2% | 38,600 |
| 2000/08/08 | 1,400 | 1,465 | 1,400 | 1,455 | +52.5 | +3.7% | 22,400 |
| 2000/08/07 | 1,442.5 | 1,442.5 | 1,377.5 | 1,402.5 | +40 | +2.9% | 19,600 |
| 2000/08/04 | 1,397.5 | 1,435 | 1,350 | 1,362.5 | -35 | -2.5% | 21,800 |
| 2000/08/03 | 1,415 | 1,415 | 1,395 | 1,397.5 | +2.5 | +0.2% | 29,400 |
| 2000/08/02 | 1,380 | 1,395 | 1,350 | 1,395 | +17.5 | +1.3% | 32,200 |
| 2000/08/01 | 1,305 | 1,420 | 1,305 | 1,377.5 | +77.5 | +6% | 40,000 |
| 2000/07/31 | 1,350 | 1,350 | 1,290 | 1,300 | -60 | -4.4% | 68,400 |
| 2000/07/28 | 1,400 | 1,405 | 1,360 | 1,360 | -45 | -3.2% | 56,000 |
| 2000/07/27 | 1,445 | 1,467.5 | 1,405 | 1,405 | -40 | -2.8% | 31,600 |
| 2000/07/26 | 1,492.5 | 1,500 | 1,445 | 1,445 | -45 | -3% | 21,400 |
| 2000/07/25 | 1,495 | 1,500 | 1,430 | 1,490 | -5 | -0.3% | 26,600 |
| 2000/07/24 | 1,545 | 1,545 | 1,475 | 1,495 | -35 | -2.3% | 28,800 |
| 2000/07/21 | 1,600 | 1,600 | 1,530 | 1,530 | ±0 | ±0% | 15,800 |
| 2000/07/19 | 1,525 | 1,550 | 1,515 | 1,530 | +5 | +0.3% | 36,800 |
| 2000/07/18 | 1,620 | 1,650 | 1,525 | 1,525 | -85 | -5.3% | 21,200 |
| 2000/07/17 | 1,665 | 1,680 | 1,600 | 1,610 | -40 | -2.4% | 12,200 |
| 2000/07/14 | 1,600 | 1,650 | 1,600 | 1,650 | +30 | +1.9% | 30,800 |
| 2000/07/13 | 1,650 | 1,650 | 1,600 | 1,620 | -30 | -1.8% | 29,600 |
| 2000/07/12 | 1,675 | 1,700 | 1,620 | 1,650 | -25 | -1.5% | 38,200 |
| 2000/07/11 | 1,700 | 1,700 | 1,650 | 1,675 | -20 | -1.2% | 35,600 |
| 2000/07/10 | 1,660 | 1,695 | 1,660 | 1,695 | +70 | +4.3% | 26,400 |
| 2000/07/07 | 1,615 | 1,635 | 1,605 | 1,625 | -10 | -0.6% | 32,600 |
| 2000/07/06 | 1,660 | 1,680 | 1,620 | 1,635 | -65 | -3.8% | 37,200 |
| 2000/07/05 | 1,730 | 1,740 | 1,690 | 1,700 | -15 | -0.9% | 36,600 |
| 2000/07/04 | 1,765 | 1,765 | 1,700 | 1,715 | -45 | -2.6% | 50,200 |
| 2000/07/03 | 1,750 | 1,785 | 1,735 | 1,760 | +35 | +2% | 94,600 |
| 2000/06/30 | 1,675 | 1,750 | 1,675 | 1,725 | +25 | +1.5% | 83,800 |
| 2000/06/29 | 1,675 | 1,700 | 1,650 | 1,700 | +5 | +0.3% | 65,600 |
| 2000/06/28 | 1,725 | 1,745 | 1,695 | 1,695 | -55 | -3.1% | 87,200 |
| 2000/06/27 | 1,745 | 1,780 | 1,705 | 1,750 | +10 | +0.6% | 235,600 |
| 2000/06/26 | 1,715 | 1,740 | 1,695 | 1,740 | +50 | +3% | 176,200 |
| 2000/06/23 | 1,585 | 1,690 | 1,550 | 1,690 | +65 | +4% | 160,200 |
| 2000/06/22 | 1,630 | 1,690 | 1,590 | 1,625 | +20 | +1.2% | 316,600 |
| 2000/06/21 | 1,495 | 1,620 | 1,455 | 1,605 | +135 | +9.2% | 354,400 |
| 2000/06/20 | 1,412.5 | 1,475 | 1,412.5 | 1,470 | +95 | +6.9% | 126,200 |
| 2000/06/19 | 1,340 | 1,375 | 1,315 | 1,375 | +112.5 | +8.9% | 67,800 |
| 2000/06/16 | 1,280 | 1,300 | 1,250 | 1,262.5 | +7.5 | +0.6% | 15,000 |
| 2000/06/15 | 1,310 | 1,340 | 1,255 | 1,255 | -45 | -3.5% | 22,600 |
| 2000/06/14 | 1,350 | 1,365 | 1,300 | 1,300 | -50 | -3.7% | 16,800 |
| 2000/06/13 | 1,350 | 1,370 | 1,325 | 1,350 | ±0 | ±0% | 31,200 |
| 2000/06/12 | 1,270 | 1,350 | 1,255 | 1,350 | +100 | +8% | 42,400 |
| 2000/06/09 | 1,240 | 1,250 | 1,212.5 | 1,250 | +35 | +2.9% | 26,200 |
| 2000/06/08 | 1,225 | 1,225 | 1,200 | 1,215 | -15 | -1.2% | 21,600 |
| 2000/06/07 | 1,210 | 1,240 | 1,210 | 1,230 | +5 | +0.4% | 13,000 |
| 2000/06/06 | 1,245 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 24,800 |
| 2000/06/05 | 1,200 | 1,252.5 | 1,200 | 1,245 | +67.5 | +5.7% | 31,000 |
5951～
6000
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
