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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/26 | 1,245 | 1,246 | 1,221 | 1,230 | -14 | -1.1% | 16,900 |
| 2011/10/25 | 1,268 | 1,268 | 1,241 | 1,244 | -16 | -1.3% | 18,300 |
| 2011/10/24 | 1,279 | 1,284 | 1,260 | 1,260 | -19 | -1.5% | 17,100 |
| 2011/10/21 | 1,262 | 1,279 | 1,260 | 1,279 | ±0 | ±0% | 13,700 |
| 2011/10/20 | 1,264 | 1,279 | 1,253 | 1,279 | +15 | +1.2% | 9,900 |
| 2011/10/19 | 1,280 | 1,296 | 1,262 | 1,264 | -11 | -0.9% | 10,600 |
| 2011/10/18 | 1,283 | 1,296 | 1,275 | 1,275 | -34 | -2.6% | 12,000 |
| 2011/10/17 | 1,280 | 1,314 | 1,280 | 1,309 | +30 | +2.3% | 11,200 |
| 2011/10/14 | 1,290 | 1,290 | 1,276 | 1,279 | -13 | -1% | 16,300 |
| 2011/10/13 | 1,299 | 1,314 | 1,292 | 1,292 | -11 | -0.8% | 11,200 |
| 2011/10/12 | 1,310 | 1,311 | 1,292 | 1,303 | -6 | -0.5% | 15,900 |
| 2011/10/11 | 1,294 | 1,312 | 1,294 | 1,309 | +20 | +1.6% | 16,800 |
| 2011/10/07 | 1,267 | 1,289 | 1,267 | 1,289 | +50 | +4% | 16,800 |
| 2011/10/06 | 1,234 | 1,245 | 1,223 | 1,239 | +21 | +1.7% | 9,100 |
| 2011/10/05 | 1,261 | 1,261 | 1,218 | 1,218 | -44 | -3.5% | 15,500 |
| 2011/10/04 | 1,281 | 1,281 | 1,245 | 1,262 | -29 | -2.2% | 17,500 |
| 2011/10/03 | 1,290 | 1,310 | 1,266 | 1,291 | -9 | -0.7% | 14,400 |
| 2011/09/30 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 21,500 |
| 2011/09/29 | 1,313 | 1,327 | 1,303 | 1,320 | +4 | +0.3% | 26,400 |
| 2011/09/28 | 1,284 | 1,317 | 1,284 | 1,316 | +17 | +1.3% | 19,900 |
| 2011/09/27 | 1,260 | 1,299 | 1,250 | 1,299 | +48 | +3.8% | 19,900 |
| 2011/09/26 | 1,283 | 1,295 | 1,251 | 1,251 | -24 | -1.9% | 19,100 |
| 2011/09/22 | 1,300 | 1,300 | 1,267 | 1,275 | -16 | -1.2% | 15,100 |
| 2011/09/21 | 1,300 | 1,309 | 1,291 | 1,291 | -9 | -0.7% | 13,200 |
| 2011/09/20 | 1,311 | 1,339 | 1,300 | 1,300 | -40 | -3% | 18,800 |
| 2011/09/16 | 1,326 | 1,340 | 1,304 | 1,340 | +22 | +1.7% | 26,400 |
| 2011/09/15 | 1,310 | 1,321 | 1,298 | 1,318 | +16 | +1.2% | 12,700 |
| 2011/09/14 | 1,325 | 1,340 | 1,301 | 1,302 | -23 | -1.7% | 17,500 |
| 2011/09/13 | 1,295 | 1,327 | 1,295 | 1,325 | +18 | +1.4% | 8,700 |
| 2011/09/12 | 1,301 | 1,308 | 1,299 | 1,307 | -22 | -1.7% | 9,400 |
| 2011/09/09 | 1,324 | 1,338 | 1,317 | 1,329 | +7 | +0.5% | 21,800 |
| 2011/09/08 | 1,332 | 1,332 | 1,312 | 1,322 | +1 | +0.1% | 10,400 |
3351～
3400
件表示中 / 7008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 | 299,400円 | -11.2% | -12.1% | 5.01% | 7.08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 |
| オイレス工 | 213,900円 | +5.3% | -9.2% | 3.97% | 13.30倍 | 0.82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 |
| 平田機工 | 208,800円 | +8.5% | +19.0% | 3.11% | 11.20倍 | 0.93倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アネスト岩田 | 158,000円 | +6.6% | -6.0% | 5.25% | 14.98倍 | 1.33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 |
| 酉島製 | 217,000円 | +2.9% | +27.8% | 2.86% | 13.38倍 | 1.03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
