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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,330 | 1,333 | 1,315 | 1,315 | -15 | -1.1% | 5,000 |
| 2012/01/11 | 1,337 | 1,337 | 1,323 | 1,330 | +8 | +0.6% | 4,000 |
| 2012/01/10 | 1,339 | 1,340 | 1,321 | 1,322 | -12 | -0.9% | 13,000 |
| 2012/01/06 | 1,330 | 1,336 | 1,327 | 1,334 | +5 | +0.4% | 5,600 |
| 2012/01/05 | 1,335 | 1,335 | 1,326 | 1,329 | -9 | -0.7% | 4,200 |
| 2012/01/04 | 1,322 | 1,339 | 1,317 | 1,338 | +24 | +1.8% | 15,900 |
| 2011/12/30 | 1,317 | 1,317 | 1,312 | 1,314 | -2 | -0.2% | 3,100 |
| 2011/12/29 | 1,310 | 1,316 | 1,307 | 1,316 | +6 | +0.5% | 3,900 |
| 2011/12/28 | 1,320 | 1,320 | 1,305 | 1,310 | -9 | -0.7% | 5,600 |
| 2011/12/27 | 1,301 | 1,319 | 1,301 | 1,319 | +9 | +0.7% | 7,400 |
| 2011/12/26 | 1,324 | 1,324 | 1,308 | 1,310 | -6 | -0.5% | 8,100 |
| 2011/12/22 | 1,318 | 1,322 | 1,311 | 1,316 | -2 | -0.2% | 16,300 |
| 2011/12/21 | 1,323 | 1,324 | 1,310 | 1,318 | -5 | -0.4% | 8,400 |
| 2011/12/20 | 1,310 | 1,323 | 1,310 | 1,323 | +4 | +0.3% | 7,000 |
| 2011/12/19 | 1,314 | 1,320 | 1,306 | 1,319 | +14 | +1.1% | 13,100 |
| 2011/12/16 | 1,303 | 1,315 | 1,300 | 1,305 | -11 | -0.8% | 20,500 |
| 2011/12/15 | 1,310 | 1,329 | 1,310 | 1,316 | +6 | +0.5% | 31,500 |
| 2011/12/14 | 1,307 | 1,315 | 1,305 | 1,310 | +11 | +0.8% | 16,300 |
| 2011/12/13 | 1,284 | 1,307 | 1,283 | 1,299 | +2 | +0.2% | 13,800 |
| 2011/12/12 | 1,307 | 1,308 | 1,293 | 1,297 | +7 | +0.5% | 14,500 |
| 2011/12/09 | 1,279 | 1,310 | 1,271 | 1,290 | +22 | +1.7% | 43,200 |
| 2011/12/08 | 1,292 | 1,292 | 1,267 | 1,268 | -14 | -1.1% | 15,300 |
| 2011/12/07 | 1,256 | 1,287 | 1,256 | 1,282 | +22 | +1.7% | 11,900 |
| 2011/12/06 | 1,276 | 1,279 | 1,260 | 1,260 | -26 | -2% | 13,000 |
| 2011/12/05 | 1,296 | 1,296 | 1,281 | 1,286 | -9 | -0.7% | 5,700 |
| 2011/12/02 | 1,306 | 1,306 | 1,284 | 1,295 | -12 | -0.9% | 7,600 |
| 2011/12/01 | 1,319 | 1,319 | 1,277 | 1,307 | +2 | +0.2% | 10,900 |
| 2011/11/30 | 1,278 | 1,308 | 1,278 | 1,305 | +8 | +0.6% | 16,100 |
| 2011/11/29 | 1,279 | 1,297 | 1,274 | 1,297 | +24 | +1.9% | 14,000 |
| 2011/11/28 | 1,262 | 1,273 | 1,259 | 1,273 | +5 | +0.4% | 10,900 |
| 2011/11/25 | 1,266 | 1,275 | 1,263 | 1,268 | +2 | +0.2% | 10,700 |
| 2011/11/24 | 1,250 | 1,269 | 1,246 | 1,266 | +11 | +0.9% | 12,400 |
| 2011/11/22 | 1,241 | 1,258 | 1,240 | 1,255 | -4 | -0.3% | 19,900 |
| 2011/11/21 | 1,271 | 1,277 | 1,244 | 1,259 | -12 | -0.9% | 20,700 |
| 2011/11/18 | 1,263 | 1,279 | 1,263 | 1,271 | +9 | +0.7% | 15,700 |
| 2011/11/17 | 1,270 | 1,293 | 1,262 | 1,262 | -15 | -1.2% | 16,300 |
| 2011/11/16 | 1,289 | 1,290 | 1,270 | 1,277 | -12 | -0.9% | 11,000 |
| 2011/11/15 | 1,270 | 1,289 | 1,270 | 1,289 | +1 | +0.1% | 6,500 |
| 2011/11/14 | 1,269 | 1,291 | 1,269 | 1,288 | +31 | +2.5% | 16,900 |
| 2011/11/11 | 1,241 | 1,278 | 1,241 | 1,257 | -3 | -0.2% | 14,900 |
| 2011/11/10 | 1,285 | 1,285 | 1,252 | 1,260 | -38 | -2.9% | 16,400 |
| 2011/11/09 | 1,314 | 1,314 | 1,283 | 1,298 | +12 | +0.9% | 16,700 |
| 2011/11/08 | 1,320 | 1,341 | 1,269 | 1,286 | -33 | -2.5% | 34,200 |
| 2011/11/07 | 1,296 | 1,319 | 1,283 | 1,319 | +83 | +6.7% | 88,300 |
| 2011/11/04 | 1,230 | 1,236 | 1,228 | 1,236 | +8 | +0.7% | 7,500 |
| 2011/11/02 | 1,240 | 1,240 | 1,220 | 1,228 | -12 | -1% | 18,200 |
| 2011/11/01 | 1,250 | 1,259 | 1,238 | 1,240 | -12 | -1% | 17,000 |
| 2011/10/31 | 1,260 | 1,274 | 1,252 | 1,252 | -16 | -1.3% | 11,900 |
| 2011/10/28 | 1,262 | 1,283 | 1,252 | 1,268 | +17 | +1.4% | 32,900 |
| 2011/10/27 | 1,240 | 1,251 | 1,220 | 1,251 | +21 | +1.7% | 22,500 |
3151～
3200
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
