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 |
|---|---|---|---|---|---|---|---|
| 1997/07/23 | 1,290 | 1,300 | 1,285 | 1,300 | +10 | +0.8% | 17,200 |
| 1997/07/22 | 1,300 | 1,300 | 1,290 | 1,290 | -5 | -0.4% | 18,200 |
| 1997/07/18 | 1,295 | 1,300 | 1,285 | 1,295 | +20 | +1.6% | 25,200 |
| 1997/07/17 | 1,285 | 1,295 | 1,275 | 1,275 | -10 | -0.8% | 17,000 |
| 1997/07/16 | 1,285 | 1,290 | 1,280 | 1,285 | ±0 | ±0% | 46,200 |
| 1997/07/15 | 1,280 | 1,295 | 1,270 | 1,285 | +15 | +1.2% | 29,400 |
| 1997/07/14 | 1,265 | 1,280 | 1,265 | 1,270 | +5 | +0.4% | 6,200 |
| 1997/07/11 | 1,280 | 1,290 | 1,260 | 1,265 | -20 | -1.6% | 23,200 |
| 1997/07/10 | 1,280 | 1,285 | 1,280 | 1,285 | -5 | -0.4% | 10,800 |
| 1997/07/09 | 1,295 | 1,300 | 1,285 | 1,290 | -10 | -0.8% | 15,800 |
| 1997/07/08 | 1,260 | 1,300 | 1,255 | 1,300 | +40 | +3.2% | 20,200 |
| 1997/07/07 | 1,260 | 1,260 | 1,255 | 1,260 | ±0 | ±0% | 23,000 |
| 1997/07/04 | 1,300 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 19,400 |
| 1997/07/03 | 1,305 | 1,305 | 1,290 | 1,300 | -5 | -0.4% | 36,600 |
| 1997/07/02 | 1,310 | 1,310 | 1,300 | 1,305 | +10 | +0.8% | 26,600 |
| 1997/07/01 | 1,290 | 1,310 | 1,290 | 1,295 | -15 | -1.1% | 5,000 |
| 1997/06/30 | 1,255 | 1,310 | 1,250 | 1,310 | +35 | +2.7% | 10,800 |
| 1997/06/27 | 1,295 | 1,315 | 1,275 | 1,275 | -40 | -3% | 6,200 |
| 1997/06/26 | 1,325 | 1,325 | 1,285 | 1,315 | ±0 | ±0% | 19,800 |
| 1997/06/25 | 1,320 | 1,325 | 1,300 | 1,315 | +35 | +2.7% | 36,200 |
| 1997/06/24 | 1,300 | 1,300 | 1,275 | 1,280 | -25 | -1.9% | 15,000 |
| 1997/06/23 | 1,270 | 1,310 | 1,270 | 1,305 | +15 | +1.2% | 38,800 |
| 1997/06/20 | 1,310 | 1,310 | 1,270 | 1,290 | ±0 | ±0% | 14,600 |
| 1997/06/19 | 1,320 | 1,320 | 1,280 | 1,290 | -35 | -2.6% | 18,000 |
| 1997/06/18 | 1,300 | 1,325 | 1,290 | 1,325 | +30 | +2.3% | 96,800 |
| 1997/06/17 | 1,265 | 1,300 | 1,250 | 1,295 | +95 | +7.9% | 48,200 |
| 1997/06/16 | 1,180 | 1,215 | 1,180 | 1,200 | +25 | +2.1% | 33,200 |
| 1997/06/13 | 1,195 | 1,195 | 1,170 | 1,175 | -10 | -0.8% | 53,200 |
| 1997/06/12 | 1,225 | 1,225 | 1,185 | 1,185 | -15 | -1.3% | 11,600 |
| 1997/06/11 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 28,000 |
| 1997/06/10 | 1,230 | 1,230 | 1,205 | 1,225 | -5 | -0.4% | 29,600 |
| 1997/06/09 | 1,225 | 1,235 | 1,225 | 1,230 | ±0 | ±0% | 19,200 |
| 1997/06/06 | 1,225 | 1,230 | 1,225 | 1,230 | +10 | +0.8% | 18,400 |
| 1997/06/05 | 1,215 | 1,250 | 1,215 | 1,220 | +10 | +0.8% | 13,400 |
| 1997/06/04 | 1,225 | 1,225 | 1,200 | 1,210 | ±0 | ±0% | 35,200 |
| 1997/06/03 | 1,215 | 1,215 | 1,200 | 1,210 | +35 | +3% | 53,400 |
| 1997/06/02 | 1,210 | 1,220 | 1,175 | 1,175 | +25 | +2.2% | 29,800 |
| 1997/05/30 | 1,140 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 52,000 |
| 1997/05/29 | 1,150 | 1,150 | 1,100 | 1,100 | -25 | -2.2% | 41,800 |
| 1997/05/28 | 1,135 | 1,150 | 1,125 | 1,125 | -5 | -0.4% | 25,200 |
| 1997/05/27 | 1,130 | 1,150 | 1,125 | 1,130 | -20 | -1.7% | 24,000 |
| 1997/05/26 | 1,155 | 1,155 | 1,135 | 1,150 | -25 | -2.1% | 19,000 |
| 1997/05/23 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 30,800 |
| 1997/05/22 | 1,240 | 1,240 | 1,200 | 1,200 | ±0 | ±0% | 23,600 |
| 1997/05/21 | 1,290 | 1,290 | 1,200 | 1,200 | -95 | -7.3% | 28,200 |
| 1997/05/20 | 1,300 | 1,300 | 1,270 | 1,295 | +195 | +17.7% | 69,600 |
| 1997/05/19 | 1,125 | 1,150 | 1,100 | 1,100 | -20 | -1.8% | 52,400 |
| 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 |
6901～
6950
件表示中 / 7037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 | 321,500円 | -11.2% | -12.1% | 4.67% | 7.61倍 | 0.76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 | 232,100円 | +5.3% | -9.2% | 3.66% | 14.38倍 | 0.89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 |
| サトー | 227,500円 | +4.0% | +8.6% | 3.34% | 9.59倍 | 0.96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 |
| オプトラン | 164,100円 | +1.8% | -51.2% | 3.29% | 20.13倍 | 1.24倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| アネスト岩田 | 162,400円 | +6.6% | -6.0% | 5.11% | 15.40倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
