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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 1,840 | 1,900 | 1,815 | 1,875 | +25 | +1.4% | 11,600 |
| 1999/05/27 | 1,900 | 1,925 | 1,825 | 1,850 | -20 | -1.1% | 17,600 |
| 1999/05/26 | 1,895 | 1,920 | 1,825 | 1,870 | -20 | -1.1% | 26,400 |
| 1999/05/25 | 1,900 | 1,900 | 1,830 | 1,890 | +15 | +0.8% | 30,400 |
| 1999/05/24 | 1,970 | 1,970 | 1,875 | 1,875 | -100 | -5.1% | 19,000 |
| 1999/05/21 | 1,880 | 1,975 | 1,880 | 1,975 | -5 | -0.3% | 16,400 |
| 1999/05/20 | 1,945 | 2,000 | 1,805 | 1,980 | +35 | +1.8% | 36,400 |
| 1999/05/19 | 1,975 | 2,000 | 1,930 | 1,945 | +20 | +1% | 39,400 |
| 1999/05/18 | 2,090 | 2,090 | 1,925 | 1,925 | -165 | -7.9% | 65,200 |
| 1999/05/17 | 2,075 | 2,150 | 2,000 | 2,090 | +30 | +1.5% | 86,800 |
| 1999/05/14 | 1,855 | 2,060 | 1,855 | 2,060 | +250 | +13.8% | 185,000 |
| 1999/05/13 | 1,845 | 1,900 | 1,805 | 1,810 | -35 | -1.9% | 53,200 |
| 1999/05/12 | 1,830 | 1,900 | 1,825 | 1,845 | -60 | -3.1% | 45,400 |
| 1999/05/11 | 1,905 | 1,905 | 1,850 | 1,905 | -10 | -0.5% | 31,600 |
| 1999/05/10 | 1,910 | 1,960 | 1,900 | 1,915 | -40 | -2% | 33,800 |
| 1999/05/07 | 2,000 | 2,000 | 1,950 | 1,955 | ±0 | ±0% | 25,000 |
| 1999/05/06 | 1,980 | 1,985 | 1,955 | 1,955 | ±0 | ±0% | 38,200 |
| 1999/04/30 | 1,950 | 2,000 | 1,950 | 1,955 | -30 | -1.5% | 29,000 |
| 1999/04/28 | 2,050 | 2,050 | 1,980 | 1,985 | -45 | -2.2% | 57,600 |
| 1999/04/27 | 2,075 | 2,075 | 1,995 | 2,030 | -45 | -2.2% | 68,400 |
| 1999/04/26 | 2,000 | 2,075 | 1,995 | 2,075 | +100 | +5.1% | 127,800 |
| 1999/04/23 | 1,975 | 1,975 | 1,900 | 1,975 | +25 | +1.3% | 88,400 |
| 1999/04/22 | 1,875 | 1,990 | 1,875 | 1,950 | +50 | +2.6% | 54,800 |
| 1999/04/21 | 1,850 | 2,000 | 1,725 | 1,900 | +5 | +0.3% | 152,000 |
| 1999/04/20 | 2,025 | 2,025 | 1,750 | 1,895 | -105 | -5.3% | 108,000 |
| 1999/04/19 | 2,130 | 2,130 | 2,000 | 2,000 | -25 | -1.2% | 122,200 |
| 1999/04/16 | 2,145 | 2,245 | 2,025 | 2,025 | -125 | -5.8% | 227,800 |
| 1999/04/15 | 2,000 | 2,230 | 1,950 | 2,150 | +150 | +7.5% | 398,200 |
| 1999/04/14 | 1,950 | 2,010 | 1,850 | 2,000 | +75 | +3.9% | 343,000 |
| 1999/04/13 | 1,695 | 1,925 | 1,665 | 1,925 | +240 | +14.2% | 296,600 |
| 1999/04/12 | 1,675 | 1,700 | 1,650 | 1,685 | -15 | -0.9% | 111,400 |
| 1999/04/09 | 1,750 | 1,810 | 1,700 | 1,700 | -25 | -1.4% | 240,000 |
| 1999/04/08 | 1,455 | 1,790 | 1,455 | 1,725 | +175 | +11.3% | 320,000 |
| 1999/04/07 | 1,400 | 1,560 | 1,390 | 1,550 | +180 | +13.1% | 231,000 |
| 1999/04/06 | 1,335 | 1,370 | 1,290 | 1,370 | +45 | +3.4% | 105,200 |
| 1999/04/05 | 1,277.5 | 1,395 | 1,277.5 | 1,325 | +50 | +3.9% | 144,600 |
| 1999/04/02 | 1,325 | 1,340 | 1,275 | 1,275 | -65 | -4.9% | 137,200 |
| 1999/04/01 | 1,225 | 1,370 | 1,155 | 1,340 | +115 | +9.4% | 243,600 |
| 1999/03/31 | 1,162.5 | 1,250 | 1,122.5 | 1,225 | +170 | +16.1% | 328,800 |
| 1999/03/30 | 950 | 1,055 | 950 | 1,055 | +115 | +12.2% | 281,600 |
| 1999/03/29 | 919.5 | 950 | 910 | 940 | +20 | +2.2% | 99,800 |
| 1999/03/26 | 907.5 | 925 | 875 | 920 | +20 | +2.2% | 28,800 |
| 1999/03/25 | 870 | 900 | 850 | 900 | +45 | +5.3% | 40,400 |
| 1999/03/24 | 855 | 880 | 810 | 855 | -30 | -3.4% | 52,600 |
| 1999/03/23 | 910 | 910 | 875.5 | 885 | -5 | -0.6% | 23,400 |
| 1999/03/19 | 910 | 915 | 875.5 | 890 | -20 | -2.2% | 37,400 |
| 1999/03/18 | 900 | 920 | 895 | 910 | ±0 | ±0% | 60,400 |
| 1999/03/17 | 900 | 920 | 900 | 910 | +10 | +1.1% | 93,600 |
| 1999/03/16 | 825.5 | 930 | 825.5 | 900 | +74.5 | +9% | 207,000 |
| 1999/03/15 | 825 | 840 | 825 | 825.5 | -24.5 | -2.9% | 5,600 |
6251～
6300
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
