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 |
|---|---|---|---|---|---|---|---|
| 2003/06/13 | 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 |
| 2003/04/18 | 1,265 | 1,267.5 | 1,262.5 | 1,265 | ±0 | ±0% | 36,400 |
| 2003/04/17 | 1,275 | 1,275 | 1,262.5 | 1,265 | -5 | -0.4% | 22,200 |
| 2003/04/16 | 1,257.5 | 1,270 | 1,252.5 | 1,270 | +10 | +0.8% | 43,600 |
| 2003/04/15 | 1,235 | 1,267.5 | 1,235 | 1,260 | -15 | -1.2% | 43,800 |
| 2003/04/14 | 1,265 | 1,275 | 1,262.5 | 1,275 | -2.5 | -0.2% | 38,200 |
| 2003/04/11 | 1,265 | 1,277.5 | 1,250 | 1,277.5 | +12.5 | +1% | 46,600 |
| 2003/04/10 | 1,280 | 1,280 | 1,257.5 | 1,265 | -20 | -1.6% | 106,400 |
| 2003/04/09 | 1,245 | 1,285 | 1,225 | 1,285 | +20 | +1.6% | 79,400 |
| 2003/04/08 | 1,285 | 1,285 | 1,255 | 1,265 | -12.5 | -1% | 64,400 |
| 2003/04/07 | 1,265 | 1,285 | 1,260 | 1,277.5 | +22.5 | +1.8% | 116,400 |
| 2003/04/04 | 1,242.5 | 1,265 | 1,225 | 1,255 | +32.5 | +2.7% | 98,600 |
| 2003/04/03 | 1,197.5 | 1,225 | 1,190 | 1,222.5 | +85 | +7.5% | 125,800 |
5451～
5500
件表示中 / 7037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 | 321,500円 | -11.2% | -12.1% | 4.67% | 7.61倍 | 0.76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 | 232,100円 | +5.3% | -9.2% | 3.66% | 14.38倍 | 0.89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 |
| サトー | 227,500円 | +4.0% | +8.6% | 3.34% | 9.59倍 | 0.96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 |
| オプトラン | 164,100円 | +1.8% | -51.2% | 3.29% | 20.13倍 | 1.24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 |
| アネスト岩田 | 162,400円 | +6.6% | -6.0% | 5.11% | 15.40倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
