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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 2,950 | 3,005 | 2,750 | 2,750 | -150 | -5.2% | 45,000 |
| 1999/10/20 | 2,850 | 2,925 | 2,800 | 2,900 | +250 | +9.4% | 52,000 |
| 1999/10/19 | 2,500 | 2,700 | 2,500 | 2,650 | +175 | +7.1% | 83,600 |
| 1999/10/18 | 2,475 | 2,505 | 2,475 | 2,475 | -500 | -16.8% | 70,600 |
| 1999/10/15 | 3,155 | 3,175 | 2,950 | 2,975 | -125 | -4% | 44,200 |
| 1999/10/14 | 3,240 | 3,240 | 3,100 | 3,100 | -140 | -4.3% | 21,600 |
| 1999/10/13 | 3,210 | 3,250 | 3,180 | 3,240 | -35 | -1.1% | 24,200 |
| 1999/10/12 | 3,475 | 3,475 | 3,180 | 3,275 | -100 | -3% | 18,600 |
| 1999/10/08 | 3,450 | 3,450 | 3,265 | 3,375 | -75 | -2.2% | 21,600 |
| 1999/10/07 | 3,500 | 3,550 | 3,400 | 3,450 | -150 | -4.2% | 34,600 |
| 1999/10/06 | 3,650 | 3,800 | 3,530 | 3,600 | +175 | +5.1% | 155,000 |
| 1999/10/05 | 3,435 | 3,435 | 3,275 | 3,425 | ±0 | ±0% | 17,600 |
| 1999/10/04 | 3,400 | 3,425 | 3,300 | 3,425 | +25 | +0.7% | 45,200 |
| 1999/10/01 | 3,150 | 3,450 | 3,150 | 3,400 | +250 | +7.9% | 92,800 |
| 1999/09/30 | 3,255 | 3,300 | 3,150 | 3,150 | -100 | -3.1% | 15,200 |
| 1999/09/29 | 3,300 | 3,300 | 3,105 | 3,250 | -50 | -1.5% | 20,400 |
| 1999/09/28 | 3,300 | 3,450 | 3,270 | 3,300 | +125 | +3.9% | 34,200 |
| 1999/09/27 | 3,100 | 3,200 | 3,100 | 3,175 | +150 | +5% | 32,000 |
| 1999/09/24 | 3,225 | 3,300 | 2,975 | 3,025 | -450 | -12.9% | 99,800 |
| 1999/09/22 | 3,465 | 3,505 | 3,465 | 3,475 | -190 | -5.2% | 38,800 |
| 1999/09/21 | 3,800 | 3,800 | 3,575 | 3,665 | -165 | -4.3% | 27,800 |
| 1999/09/20 | 3,800 | 3,900 | 3,775 | 3,830 | +75 | +2% | 43,800 |
| 1999/09/17 | 3,650 | 3,800 | 3,625 | 3,755 | +5 | +0.1% | 28,000 |
| 1999/09/16 | 3,825 | 3,950 | 3,675 | 3,750 | -200 | -5.1% | 82,200 |
| 1999/09/14 | 4,075 | 4,075 | 3,830 | 3,950 | -75 | -1.9% | 59,000 |
| 1999/09/13 | 4,105 | 4,105 | 3,950 | 4,025 | -100 | -2.4% | 124,400 |
| 1999/09/10 | 4,195 | 4,195 | 4,055 | 4,125 | -75 | -1.8% | 204,600 |
| 1999/09/09 | 4,075 | 4,250 | 3,925 | 4,200 | +75 | +1.8% | 454,000 |
| 1999/09/08 | 3,875 | 4,240 | 3,875 | 4,125 | +275 | +7.1% | 689,400 |
| 1999/09/07 | 3,895 | 3,895 | 3,800 | 3,850 | -45 | -1.2% | 161,000 |
| 1999/09/06 | 3,995 | 3,995 | 3,825 | 3,895 | -50 | -1.3% | 186,400 |
| 1999/09/03 | 4,000 | 4,000 | 3,875 | 3,945 | -40 | -1% | 356,200 |
| 1999/09/02 | 3,775 | 4,025 | 3,745 | 3,985 | +460 | +13% | 1,173,400 |
| 1999/09/01 | 3,300 | 3,575 | 3,250 | 3,525 | +185 | +5.5% | 193,200 |
| 1999/08/31 | 3,340 | 3,350 | 3,255 | 3,340 | -5 | -0.1% | 58,400 |
| 1999/08/30 | 3,350 | 3,375 | 3,305 | 3,345 | -5 | -0.1% | 56,600 |
| 1999/08/27 | 3,275 | 3,350 | 3,250 | 3,350 | +125 | +3.9% | 46,400 |
| 1999/08/26 | 3,280 | 3,350 | 3,225 | 3,225 | -75 | -2.3% | 38,000 |
| 1999/08/25 | 3,255 | 3,350 | 3,255 | 3,300 | ±0 | ±0% | 51,600 |
| 1999/08/24 | 3,300 | 3,345 | 3,250 | 3,300 | ±0 | ±0% | 58,200 |
| 1999/08/23 | 3,325 | 3,445 | 3,225 | 3,300 | -25 | -0.8% | 50,400 |
| 1999/08/20 | 3,275 | 3,350 | 3,275 | 3,325 | -100 | -2.9% | 77,800 |
| 1999/08/19 | 3,450 | 3,450 | 3,375 | 3,425 | -25 | -0.7% | 36,000 |
| 1999/08/18 | 3,510 | 3,550 | 3,400 | 3,450 | -90 | -2.5% | 64,600 |
| 1999/08/17 | 3,575 | 3,575 | 3,480 | 3,540 | -10 | -0.3% | 33,200 |
| 1999/08/16 | 3,490 | 3,570 | 3,485 | 3,550 | +75 | +2.2% | 44,000 |
| 1999/08/13 | 3,500 | 3,500 | 3,405 | 3,475 | +25 | +0.7% | 36,800 |
| 1999/08/12 | 3,400 | 3,475 | 3,395 | 3,450 | +15 | +0.4% | 42,600 |
| 1999/08/11 | 3,405 | 3,490 | 3,385 | 3,435 | -65 | -1.9% | 32,800 |
| 1999/08/10 | 3,470 | 3,500 | 3,380 | 3,500 | +25 | +0.7% | 52,200 |
6151～
6200
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
