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 |
|---|---|---|---|---|---|---|---|
| 1997/05/16 | 1,110 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 60,000 |
| 1997/05/15 | 1,105 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 34,200 |
| 1997/05/14 | 1,160 | 1,160 | 1,100 | 1,100 | -60 | -5.2% | 61,600 |
| 1997/05/13 | 1,185 | 1,195 | 1,160 | 1,160 | -25 | -2.1% | 22,400 |
| 1997/05/12 | 1,195 | 1,195 | 1,175 | 1,185 | +10 | +0.9% | 20,000 |
| 1997/05/09 | 1,205 | 1,215 | 1,150 | 1,175 | -40 | -3.3% | 15,400 |
| 1997/05/08 | 1,245 | 1,245 | 1,180 | 1,215 | -35 | -2.8% | 96,800 |
| 1997/05/07 | 1,300 | 1,300 | 1,245 | 1,250 | -40 | -3.1% | 37,400 |
| 1997/05/06 | 1,365 | 1,365 | 1,290 | 1,290 | -35 | -2.6% | 11,000 |
| 1997/05/02 | 1,340 | 1,345 | 1,325 | 1,325 | +25 | +1.9% | 21,600 |
| 1997/05/01 | 1,400 | 1,400 | 1,290 | 1,300 | -40 | -3% | 67,800 |
| 1997/04/30 | 1,170 | 1,340 | 1,170 | 1,340 | +175 | +15% | 19,000 |
| 1997/04/28 | 1,160 | 1,210 | 1,150 | 1,165 | -15 | -1.3% | 1,600 |
| 1997/04/25 | 1,160 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 12,400 |
| 1997/04/24 | 1,225 | 1,240 | 1,180 | 1,180 | -70 | -5.6% | 16,000 |
| 1997/04/23 | 1,270 | 1,285 | 1,250 | 1,250 | -20 | -1.6% | 10,200 |
| 1997/04/22 | 1,285 | 1,295 | 1,270 | 1,270 | +5 | +0.4% | 36,800 |
| 1997/04/21 | 1,250 | 1,265 | 1,240 | 1,265 | +105 | +9.1% | 17,800 |
| 1997/04/18 | 1,035 | 1,160 | 1,030 | 1,160 | +145 | +14.3% | 8,400 |
| 1997/04/17 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 7,800 |
| 1997/04/16 | 1,015 | 1,020 | 1,010 | 1,015 | -5 | -0.5% | 18,600 |
| 1997/04/15 | 1,035 | 1,035 | 1,010 | 1,020 | ±0 | ±0% | 6,800 |
| 1997/04/14 | 1,035 | 1,050 | 1,000 | 1,020 | +5 | +0.5% | 19,800 |
| 1997/04/11 | 1,000 | 1,035 | 1,000 | 1,015 | +10 | +1% | 25,800 |
| 1997/04/10 | 1,030 | 1,030 | 1,000 | 1,005 | -25 | -2.4% | 34,000 |
| 1997/04/09 | 1,030 | 1,030 | 1,005 | 1,030 | -10 | -1% | 14,800 |
| 1997/04/08 | 1,100 | 1,100 | 995 | 1,040 | -60 | -5.5% | 22,200 |
| 1997/04/07 | 1,175 | 1,175 | 1,100 | 1,100 | -75 | -6.4% | 14,800 |
| 1997/04/04 | 1,205 | 1,215 | 1,175 | 1,175 | -25 | -2.1% | 15,800 |
| 1997/04/03 | 1,210 | 1,250 | 1,200 | 1,200 | -25 | -2% | 44,200 |
| 1997/04/02 | 1,240 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 15,600 |
| 1997/04/01 | 1,250 | 1,250 | 1,245 | 1,245 | -10 | -0.8% | 5,800 |
| 1997/03/31 | 1,255 | 1,275 | 1,250 | 1,255 | -20 | -1.6% | 17,200 |
| 1997/03/28 | 1,275 | 1,275 | 1,270 | 1,275 | -30 | -2.3% | 3,200 |
| 1997/03/27 | 1,325 | 1,330 | 1,300 | 1,305 | -20 | -1.5% | 7,600 |
| 1997/03/26 | 1,395 | 1,395 | 1,325 | 1,325 | -75 | -5.4% | 4,000 |
| 1997/03/25 | 1,405 | 1,405 | 1,375 | 1,400 | ±0 | ±0% | 21,400 |
| 1997/03/24 | 1,360 | 1,400 | 1,350 | 1,400 | +40 | +2.9% | 40,000 |
| 1997/03/21 | 1,330 | 1,370 | 1,330 | 1,360 | +35 | +2.6% | 22,600 |
| 1997/03/19 | 1,330 | 1,335 | 1,325 | 1,325 | ±0 | ±0% | 21,200 |
| 1997/03/18 | 1,300 | 1,325 | 1,295 | 1,325 | +65 | +5.2% | 27,000 |
| 1997/03/17 | 1,255 | 1,300 | 1,255 | 1,260 | +10 | +0.8% | 40,200 |
| 1997/03/14 | 1,250 | 1,265 | 1,250 | 1,250 | ±0 | ±0% | 27,000 |
| 1997/03/13 | 1,250 | 1,250 | 1,225 | 1,250 | ±0 | ±0% | 38,800 |
| 1997/03/12 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 28,200 |
| 1997/03/11 | 1,250 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 45,400 |
| 1997/03/10 | 1,245 | 1,245 | 1,225 | 1,245 | +20 | +1.6% | 7,800 |
| 1997/03/07 | 1,250 | 1,250 | 1,210 | 1,225 | -35 | -2.8% | 24,000 |
| 1997/03/06 | 1,260 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 14,400 |
| 1997/03/05 | 1,225 | 1,260 | 1,225 | 1,260 | +55 | +4.6% | 53,200 |
6751～
6800
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
