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 |
|---|---|---|---|---|---|---|---|
| 2003/07/01 | 1,645 | 1,665 | 1,625 | 1,645 | -5 | -0.3% | 29,800 |
| 2003/06/30 | 1,715 | 1,720 | 1,650 | 1,650 | -55 | -3.2% | 22,400 |
| 2003/06/27 | 1,675 | 1,705 | 1,665 | 1,705 | +60 | +3.6% | 33,000 |
| 2003/06/26 | 1,655 | 1,680 | 1,630 | 1,645 | +15 | +0.9% | 18,600 |
| 2003/06/25 | 1,590 | 1,650 | 1,590 | 1,630 | -10 | -0.6% | 30,000 |
| 2003/06/24 | 1,650 | 1,675 | 1,635 | 1,640 | -55 | -3.2% | 29,600 |
| 2003/06/23 | 1,720 | 1,740 | 1,695 | 1,695 | ±0 | ±0% | 54,000 |
| 2003/06/20 | 1,650 | 1,705 | 1,650 | 1,695 | +35 | +2.1% | 39,600 |
| 2003/06/19 | 1,680 | 1,680 | 1,660 | 1,660 | -15 | -0.9% | 11,200 |
| 2003/06/18 | 1,690 | 1,690 | 1,670 | 1,675 | -15 | -0.9% | 9,600 |
| 2003/06/17 | 1,665 | 1,690 | 1,665 | 1,690 | +20 | +1.2% | 8,800 |
| 2003/06/16 | 1,685 | 1,685 | 1,650 | 1,670 | -15 | -0.9% | 17,400 |
| 2003/06/13 | 1,725 | 1,725 | 1,680 | 1,685 | +10 | +0.6% | 68,200 |
| 2003/06/12 | 1,705 | 1,715 | 1,660 | 1,675 | -5 | -0.3% | 31,800 |
| 2003/06/11 | 1,625 | 1,690 | 1,600 | 1,680 | +80 | +5% | 46,000 |
| 2003/06/10 | 1,575 | 1,600 | 1,555 | 1,600 | +45 | +2.9% | 24,800 |
| 2003/06/09 | 1,530 | 1,560 | 1,505 | 1,555 | ±0 | ±0% | 16,600 |
| 2003/06/06 | 1,570 | 1,570 | 1,520 | 1,555 | ±0 | ±0% | 16,800 |
| 2003/06/05 | 1,505 | 1,560 | 1,505 | 1,555 | +25 | +1.6% | 23,000 |
| 2003/06/04 | 1,515 | 1,530 | 1,515 | 1,530 | +15 | +1% | 11,600 |
| 2003/06/03 | 1,510 | 1,525 | 1,500 | 1,515 | +5 | +0.3% | 13,400 |
| 2003/06/02 | 1,520 | 1,520 | 1,487.5 | 1,510 | -15 | -1% | 11,400 |
| 2003/05/30 | 1,520 | 1,530 | 1,510 | 1,525 | +5 | +0.3% | 11,800 |
| 2003/05/29 | 1,530 | 1,530 | 1,510 | 1,520 | +10 | +0.7% | 12,600 |
| 2003/05/28 | 1,492.5 | 1,510 | 1,487.5 | 1,510 | +17.5 | +1.2% | 28,400 |
| 2003/05/27 | 1,500 | 1,520 | 1,482.5 | 1,492.5 | -32.5 | -2.1% | 16,800 |
| 2003/05/26 | 1,525 | 1,525 | 1,490 | 1,525 | -5 | -0.3% | 31,000 |
| 2003/05/23 | 1,475 | 1,530 | 1,475 | 1,530 | +42.5 | +2.9% | 32,800 |
| 2003/05/22 | 1,510 | 1,510 | 1,467.5 | 1,487.5 | -2.5 | -0.2% | 32,000 |
| 2003/05/21 | 1,370 | 1,490 | 1,367.5 | 1,490 | +127.5 | +9.4% | 67,400 |
| 2003/05/20 | 1,335 | 1,365 | 1,330 | 1,362.5 | +40 | +3% | 28,000 |
| 2003/05/19 | 1,332.5 | 1,332.5 | 1,315 | 1,322.5 | -12.5 | -0.9% | 14,200 |
| 2003/05/16 | 1,340 | 1,342.5 | 1,330 | 1,335 | -5 | -0.4% | 10,800 |
| 2003/05/15 | 1,350 | 1,350 | 1,327.5 | 1,340 | -5 | -0.4% | 11,200 |
| 2003/05/14 | 1,325 | 1,367.5 | 1,325 | 1,345 | +25 | +1.9% | 11,600 |
| 2003/05/13 | 1,270 | 1,320 | 1,270 | 1,320 | +37.5 | +2.9% | 38,400 |
| 2003/05/12 | 1,310 | 1,310 | 1,280 | 1,282.5 | -55 | -4.1% | 31,400 |
| 2003/05/09 | 1,340 | 1,340 | 1,320 | 1,337.5 | +7.5 | +0.6% | 12,400 |
| 2003/05/08 | 1,320 | 1,335 | 1,320 | 1,330 | +5 | +0.4% | 19,200 |
| 2003/05/07 | 1,310 | 1,325 | 1,295 | 1,325 | +15 | +1.1% | 9,000 |
| 2003/05/06 | 1,280 | 1,330 | 1,280 | 1,310 | +10 | +0.8% | 10,800 |
| 2003/05/02 | 1,310 | 1,320 | 1,300 | 1,300 | -7.5 | -0.6% | 9,800 |
| 2003/05/01 | 1,322.5 | 1,322.5 | 1,280 | 1,307.5 | -17.5 | -1.3% | 18,400 |
| 2003/04/30 | 1,325 | 1,340 | 1,315 | 1,325 | +12.5 | +1% | 29,000 |
| 2003/04/28 | 1,260 | 1,327.5 | 1,260 | 1,312.5 | +47.5 | +3.8% | 27,400 |
| 2003/04/25 | 1,270 | 1,270 | 1,255 | 1,265 | +7.5 | +0.6% | 27,400 |
| 2003/04/24 | 1,272.5 | 1,280 | 1,257.5 | 1,257.5 | -15 | -1.2% | 28,400 |
| 2003/04/23 | 1,265 | 1,272.5 | 1,260 | 1,272.5 | +7.5 | +0.6% | 21,800 |
| 2003/04/22 | 1,255 | 1,270 | 1,255 | 1,265 | -10 | -0.8% | 13,400 |
| 2003/04/21 | 1,285 | 1,285 | 1,272.5 | 1,275 | +10 | +0.8% | 12,000 |
5351～
5400
件表示中 / 6949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 | 300,500円 | +14.3% | +4.8% | 6.49% | 6.76倍 | 0.72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 |
| サトー | 204,900円 | +8.1% | +16.1% | 3.61% | 9.50倍 | 0.92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 | 242,100円 | +23.4% | +20.3% | 5.37% | 7.65倍 | 0.46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 |
| オプトラン | 144,300円 | +17.3% | +5.0% | 3.74% | 8.91倍 | 0.97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 |
| ホソカワミクロ | 392,500円 | -2.9% | -25.3% | 3.06% | 11.40倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
市場注目の銘柄
チャート関連のコラム
