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 |
|---|---|---|---|---|---|---|---|
| 2012/03/27 | 1,719 | 1,736 | 1,713 | 1,734 | +47 | +2.8% | 131,700 |
| 2012/03/26 | 1,695 | 1,696 | 1,681 | 1,687 | -8 | -0.5% | 77,800 |
| 2012/03/23 | 1,636 | 1,696 | 1,620 | 1,695 | +26 | +1.6% | 106,100 |
| 2012/03/22 | 1,598 | 1,674 | 1,596 | 1,669 | +72 | +4.5% | 75,800 |
| 2012/03/21 | 1,592 | 1,607 | 1,592 | 1,597 | +4 | +0.3% | 39,400 |
| 2012/03/19 | 1,571 | 1,614 | 1,571 | 1,593 | +15 | +1% | 57,300 |
| 2012/03/16 | 1,580 | 1,592 | 1,567 | 1,578 | -4 | -0.3% | 41,600 |
| 2012/03/15 | 1,581 | 1,591 | 1,581 | 1,582 | -10 | -0.6% | 26,000 |
| 2012/03/14 | 1,596 | 1,598 | 1,589 | 1,592 | +7 | +0.4% | 23,900 |
| 2012/03/13 | 1,584 | 1,598 | 1,584 | 1,585 | +1 | +0.1% | 20,900 |
| 2012/03/12 | 1,587 | 1,591 | 1,577 | 1,584 | -2 | -0.1% | 22,300 |
| 2012/03/09 | 1,600 | 1,600 | 1,579 | 1,586 | +15 | +1% | 52,100 |
| 2012/03/08 | 1,565 | 1,576 | 1,560 | 1,571 | +9 | +0.6% | 32,600 |
| 2012/03/07 | 1,540 | 1,562 | 1,533 | 1,562 | +6 | +0.4% | 20,000 |
| 2012/03/06 | 1,547 | 1,570 | 1,527 | 1,556 | +18 | +1.2% | 44,900 |
| 2012/03/05 | 1,527 | 1,552 | 1,526 | 1,538 | +8 | +0.5% | 37,300 |
| 2012/03/02 | 1,515 | 1,535 | 1,501 | 1,530 | +15 | +1% | 28,600 |
| 2012/03/01 | 1,532 | 1,548 | 1,512 | 1,515 | -40 | -2.6% | 23,500 |
| 2012/02/29 | 1,525 | 1,555 | 1,514 | 1,555 | +41 | +2.7% | 89,400 |
| 2012/02/28 | 1,458 | 1,515 | 1,458 | 1,514 | +56 | +3.8% | 39,800 |
| 2012/02/27 | 1,461 | 1,468 | 1,455 | 1,458 | +8 | +0.6% | 21,900 |
| 2012/02/24 | 1,439 | 1,454 | 1,439 | 1,450 | +11 | +0.8% | 17,100 |
| 2012/02/23 | 1,448 | 1,448 | 1,431 | 1,439 | -9 | -0.6% | 37,400 |
| 2012/02/22 | 1,448 | 1,450 | 1,442 | 1,448 | +1 | +0.1% | 19,200 |
| 2012/02/21 | 1,448 | 1,459 | 1,441 | 1,447 | ±0 | ±0% | 14,300 |
| 2012/02/20 | 1,439 | 1,457 | 1,439 | 1,447 | +9 | +0.6% | 27,100 |
| 2012/02/17 | 1,443 | 1,444 | 1,435 | 1,438 | +3 | +0.2% | 47,900 |
| 2012/02/16 | 1,438 | 1,438 | 1,426 | 1,435 | +13 | +0.9% | 27,200 |
| 2012/02/15 | 1,423 | 1,426 | 1,415 | 1,422 | +1 | +0.1% | 17,500 |
| 2012/02/14 | 1,425 | 1,425 | 1,399 | 1,421 | -21 | -1.5% | 26,000 |
| 2012/02/13 | 1,416 | 1,442 | 1,416 | 1,442 | +31 | +2.2% | 32,800 |
| 2012/02/10 | 1,413 | 1,413 | 1,400 | 1,411 | +5 | +0.4% | 6,800 |
| 2012/02/09 | 1,405 | 1,412 | 1,383 | 1,406 | +1 | +0.1% | 7,700 |
| 2012/02/08 | 1,399 | 1,405 | 1,395 | 1,405 | +12 | +0.9% | 6,500 |
| 2012/02/07 | 1,405 | 1,405 | 1,393 | 1,393 | -12 | -0.9% | 4,900 |
| 2012/02/06 | 1,405 | 1,418 | 1,390 | 1,405 | +4 | +0.3% | 11,900 |
| 2012/02/03 | 1,390 | 1,405 | 1,387 | 1,401 | +11 | +0.8% | 14,200 |
| 2012/02/02 | 1,402 | 1,402 | 1,387 | 1,390 | -1 | -0.1% | 6,600 |
| 2012/02/01 | 1,385 | 1,405 | 1,385 | 1,391 | -13 | -0.9% | 19,500 |
| 2012/01/31 | 1,390 | 1,405 | 1,389 | 1,404 | +21 | +1.5% | 22,900 |
| 2012/01/30 | 1,360 | 1,385 | 1,360 | 1,383 | +24 | +1.8% | 16,500 |
| 2012/01/27 | 1,369 | 1,369 | 1,359 | 1,359 | -10 | -0.7% | 11,200 |
| 2012/01/26 | 1,379 | 1,379 | 1,369 | 1,369 | -3 | -0.2% | 18,900 |
| 2012/01/25 | 1,360 | 1,375 | 1,358 | 1,372 | +12 | +0.9% | 25,700 |
| 2012/01/24 | 1,353 | 1,370 | 1,353 | 1,360 | +10 | +0.7% | 11,100 |
| 2012/01/23 | 1,337 | 1,350 | 1,332 | 1,350 | +19 | +1.4% | 18,900 |
| 2012/01/20 | 1,324 | 1,334 | 1,323 | 1,331 | +15 | +1.1% | 9,600 |
| 2012/01/19 | 1,317 | 1,321 | 1,314 | 1,316 | ±0 | ±0% | 10,000 |
| 2012/01/18 | 1,316 | 1,329 | 1,314 | 1,316 | -4 | -0.3% | 15,300 |
| 2012/01/17 | 1,323 | 1,323 | 1,315 | 1,320 | +5 | +0.4% | 4,700 |
3201～
3250
件表示中 / 6942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 | 297,000円 | +14.3% | +4.8% | 6.57% | 6.68倍 | 0.71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 |
| ＡＳＢ機械 | 452,500円 | +11.5% | +13.6% | 3.54% | 10.68倍 | 1.28倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| サトー | 204,200円 | +8.1% | +16.1% | 3.62% | 9.47倍 | 0.91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 |
| リケンＮＰＲ | 235,400円 | +23.4% | +20.3% | 5.52% | 7.44倍 | 0.45倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| 小 森 | 117,000円 | +8.7% | 0.0% | 4.70% | 10.18倍 | 0.56倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
市場注目の銘柄
チャート関連のコラム
