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 |
|---|---|---|---|---|---|---|---|
| 2001/02/06 | 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 |
| 2001/01/11 | 1,450 | 1,450 | 1,380 | 1,400 | -50 | -3.4% | 32,000 |
| 2001/01/10 | 1,415 | 1,497.5 | 1,400 | 1,450 | -75 | -4.9% | 26,400 |
| 2001/01/09 | 1,550 | 1,550 | 1,475 | 1,525 | -25 | -1.6% | 28,400 |
| 2001/01/05 | 1,520 | 1,550 | 1,510 | 1,550 | +40 | +2.6% | 19,400 |
| 2001/01/04 | 1,685 | 1,685 | 1,500 | 1,510 | -125 | -7.6% | 13,000 |
| 2000/12/29 | 1,540 | 1,635 | 1,525 | 1,635 | +55 | +3.5% | 17,600 |
| 2000/12/28 | 1,605 | 1,605 | 1,565 | 1,580 | -15 | -0.9% | 15,800 |
| 2000/12/27 | 1,640 | 1,640 | 1,585 | 1,595 | +30 | +1.9% | 32,600 |
| 2000/12/26 | 1,550 | 1,585 | 1,540 | 1,565 | +25 | +1.6% | 29,000 |
| 2000/12/25 | 1,550 | 1,550 | 1,525 | 1,540 | +125 | +8.8% | 32,600 |
| 2000/12/22 | 1,362.5 | 1,425 | 1,360 | 1,415 | +55 | +4% | 34,800 |
| 2000/12/21 | 1,365 | 1,395 | 1,360 | 1,360 | -35 | -2.5% | 80,800 |
| 2000/12/20 | 1,385 | 1,475 | 1,375 | 1,395 | -115 | -7.6% | 73,400 |
| 2000/12/19 | 1,605 | 1,625 | 1,505 | 1,510 | -75 | -4.7% | 42,000 |
| 2000/12/18 | 1,625 | 1,625 | 1,580 | 1,585 | -65 | -3.9% | 30,200 |
| 2000/12/15 | 1,650 | 1,675 | 1,625 | 1,650 | -5 | -0.3% | 37,000 |
| 2000/12/14 | 1,750 | 1,750 | 1,650 | 1,655 | -95 | -5.4% | 21,200 |
| 2000/12/13 | 1,650 | 1,750 | 1,625 | 1,750 | +25 | +1.4% | 88,800 |
| 2000/12/12 | 1,850 | 1,850 | 1,725 | 1,725 | -105 | -5.7% | 68,800 |
| 2000/12/11 | 1,850 | 1,850 | 1,800 | 1,830 | -20 | -1.1% | 60,000 |
| 2000/12/08 | 1,850 | 1,855 | 1,825 | 1,850 | -25 | -1.3% | 49,600 |
| 2000/12/07 | 1,930 | 1,930 | 1,875 | 1,875 | -55 | -2.8% | 24,000 |
| 2000/12/06 | 1,945 | 1,950 | 1,910 | 1,930 | +50 | +2.7% | 60,400 |
| 2000/12/05 | 1,900 | 1,900 | 1,875 | 1,880 | -20 | -1.1% | 10,800 |
| 2000/12/04 | 1,900 | 1,915 | 1,875 | 1,900 | ±0 | ±0% | 41,400 |
| 2000/12/01 | 1,865 | 1,900 | 1,865 | 1,900 | -15 | -0.8% | 76,200 |
| 2000/11/30 | 1,950 | 1,950 | 1,900 | 1,915 | -35 | -1.8% | 31,000 |
| 2000/11/29 | 1,990 | 1,990 | 1,950 | 1,950 | -70 | -3.5% | 23,400 |
| 2000/11/28 | 1,925 | 2,020 | 1,925 | 2,020 | +95 | +4.9% | 73,400 |
| 2000/11/27 | 1,915 | 1,925 | 1,875 | 1,925 | +85 | +4.6% | 42,800 |
| 2000/11/24 | 1,875 | 1,900 | 1,840 | 1,840 | -85 | -4.4% | 47,600 |
| 2000/11/22 | 2,015 | 2,015 | 1,850 | 1,925 | -115 | -5.6% | 132,200 |
6001～
6050
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
