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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,802 | 1,845 | 1,791 | 1,844 | +44 | +2.4% | 60,600 |
| 2013/08/21 | 1,803 | 1,808 | 1,787 | 1,800 | -29 | -1.6% | 54,400 |
| 2013/08/20 | 1,820 | 1,836 | 1,790 | 1,829 | -5 | -0.3% | 58,500 |
| 2013/08/19 | 1,779 | 1,838 | 1,768 | 1,834 | +75 | +4.3% | 90,500 |
| 2013/08/16 | 1,777 | 1,777 | 1,756 | 1,759 | -17 | -1% | 77,400 |
| 2013/08/15 | 1,796 | 1,796 | 1,771 | 1,776 | -24 | -1.3% | 53,000 |
| 2013/08/14 | 1,785 | 1,800 | 1,784 | 1,800 | +20 | +1.1% | 35,100 |
| 2013/08/13 | 1,767 | 1,780 | 1,755 | 1,780 | +14 | +0.8% | 58,800 |
| 2013/08/12 | 1,766 | 1,777 | 1,760 | 1,766 | -6 | -0.3% | 62,200 |
| 2013/08/09 | 1,800 | 1,803 | 1,753 | 1,772 | -30 | -1.7% | 128,100 |
| 2013/08/08 | 1,820 | 1,824 | 1,795 | 1,802 | -18 | -1% | 154,500 |
| 2013/08/07 | 1,862 | 1,869 | 1,820 | 1,820 | -47 | -2.5% | 58,800 |
| 2013/08/06 | 1,864 | 1,892 | 1,858 | 1,867 | -2 | -0.1% | 58,200 |
| 2013/08/05 | 1,830 | 1,871 | 1,820 | 1,869 | +40 | +2.2% | 82,200 |
| 2013/08/02 | 1,851 | 1,851 | 1,811 | 1,829 | -19 | -1% | 105,400 |
| 2013/08/01 | 1,813 | 1,849 | 1,802 | 1,848 | +17 | +0.9% | 51,800 |
| 2013/07/31 | 1,865 | 1,868 | 1,831 | 1,831 | -42 | -2.2% | 36,500 |
| 2013/07/30 | 1,836 | 1,886 | 1,833 | 1,873 | +27 | +1.5% | 28,700 |
| 2013/07/29 | 1,902 | 1,902 | 1,840 | 1,846 | -56 | -2.9% | 48,500 |
| 2013/07/26 | 1,906 | 1,907 | 1,887 | 1,902 | -7 | -0.4% | 50,600 |
| 2013/07/25 | 1,911 | 1,917 | 1,900 | 1,909 | +9 | +0.5% | 54,800 |
| 2013/07/24 | 1,915 | 1,920 | 1,898 | 1,900 | -4 | -0.2% | 30,500 |
| 2013/07/23 | 1,905 | 1,917 | 1,896 | 1,904 | -9 | -0.5% | 49,700 |
| 2013/07/22 | 1,920 | 1,925 | 1,901 | 1,913 | +16 | +0.8% | 31,700 |
| 2013/07/19 | 1,925 | 1,934 | 1,894 | 1,897 | -21 | -1.1% | 60,700 |
| 2013/07/18 | 1,915 | 1,926 | 1,912 | 1,918 | +22 | +1.2% | 33,700 |
| 2013/07/17 | 1,888 | 1,909 | 1,887 | 1,896 | +8 | +0.4% | 42,300 |
| 2013/07/16 | 1,890 | 1,902 | 1,877 | 1,888 | +14 | +0.7% | 40,300 |
| 2013/07/12 | 1,880 | 1,913 | 1,871 | 1,874 | -4 | -0.2% | 86,400 |
| 2013/07/11 | 1,910 | 1,910 | 1,875 | 1,878 | -30 | -1.6% | 51,500 |
| 2013/07/10 | 1,923 | 1,934 | 1,900 | 1,908 | +4 | +0.2% | 43,400 |
| 2013/07/09 | 1,911 | 1,918 | 1,895 | 1,904 | +18 | +1% | 25,000 |
| 2013/07/08 | 1,940 | 1,949 | 1,885 | 1,886 | -47 | -2.4% | 71,500 |
| 2013/07/05 | 1,929 | 1,936 | 1,915 | 1,933 | +16 | +0.8% | 14,100 |
| 2013/07/04 | 1,907 | 1,929 | 1,900 | 1,917 | +7 | +0.4% | 24,300 |
| 2013/07/03 | 1,946 | 1,946 | 1,904 | 1,910 | -26 | -1.3% | 50,400 |
| 2013/07/02 | 1,929 | 1,936 | 1,914 | 1,936 | +16 | +0.8% | 42,300 |
| 2013/07/01 | 1,907 | 1,925 | 1,886 | 1,920 | +25 | +1.3% | 40,300 |
| 2013/06/28 | 1,848 | 1,905 | 1,845 | 1,895 | +63 | +3.4% | 80,500 |
| 2013/06/27 | 1,833 | 1,835 | 1,791 | 1,832 | +11 | +0.6% | 48,300 |
| 2013/06/26 | 1,855 | 1,858 | 1,807 | 1,821 | -18 | -1% | 30,200 |
| 2013/06/25 | 1,840 | 1,860 | 1,805 | 1,839 | -17 | -0.9% | 78,800 |
| 2013/06/24 | 1,890 | 1,890 | 1,839 | 1,856 | -11 | -0.6% | 56,900 |
| 2013/06/21 | 1,830 | 1,868 | 1,803 | 1,867 | -29 | -1.5% | 131,600 |
| 2013/06/20 | 1,871 | 1,897 | 1,846 | 1,896 | +24 | +1.3% | 63,800 |
| 2013/06/19 | 1,861 | 1,881 | 1,846 | 1,872 | +17 | +0.9% | 39,400 |
| 2013/06/18 | 1,860 | 1,877 | 1,833 | 1,855 | +2 | +0.1% | 52,300 |
| 2013/06/17 | 1,806 | 1,858 | 1,806 | 1,853 | +50 | +2.8% | 58,700 |
| 2013/06/14 | 1,804 | 1,834 | 1,780 | 1,803 | +13 | +0.7% | 116,200 |
| 2013/06/13 | 1,820 | 1,830 | 1,790 | 1,790 | -56 | -3% | 66,900 |
2751～
2800
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
