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 |
|---|---|---|---|---|---|---|---|
| 2003/01/20 | 1,600 | 1,615 | 1,585 | 1,615 | +10 | +0.6% | 23,600 |
| 2003/01/17 | 1,565 | 1,625 | 1,565 | 1,605 | +35 | +2.2% | 21,000 |
| 2003/01/16 | 1,575 | 1,595 | 1,535 | 1,570 | +10 | +0.6% | 16,800 |
| 2003/01/15 | 1,590 | 1,590 | 1,560 | 1,560 | -25 | -1.6% | 10,600 |
| 2003/01/14 | 1,550 | 1,595 | 1,540 | 1,585 | +35 | +2.3% | 13,800 |
| 2003/01/10 | 1,535 | 1,610 | 1,535 | 1,550 | -5 | -0.3% | 15,800 |
| 2003/01/09 | 1,610 | 1,635 | 1,550 | 1,555 | -70 | -4.3% | 31,200 |
| 2003/01/08 | 1,595 | 1,630 | 1,580 | 1,625 | +45 | +2.8% | 41,000 |
| 2003/01/07 | 1,615 | 1,615 | 1,575 | 1,580 | -35 | -2.2% | 18,400 |
| 2003/01/06 | 1,565 | 1,615 | 1,565 | 1,615 | +50 | +3.2% | 24,800 |
| 2002/12/30 | 1,560 | 1,565 | 1,560 | 1,565 | +5 | +0.3% | 10,600 |
| 2002/12/27 | 1,525 | 1,560 | 1,525 | 1,560 | +30 | +2% | 26,800 |
| 2002/12/26 | 1,472.5 | 1,550 | 1,465 | 1,530 | +67.5 | +4.6% | 31,400 |
| 2002/12/25 | 1,425 | 1,500 | 1,425 | 1,462.5 | +37.5 | +2.6% | 44,800 |
| 2002/12/24 | 1,432.5 | 1,445 | 1,400 | 1,425 | -5 | -0.3% | 128,800 |
| 2002/12/20 | 1,467.5 | 1,467.5 | 1,427.5 | 1,430 | -42.5 | -2.9% | 32,000 |
| 2002/12/19 | 1,370 | 1,472.5 | 1,370 | 1,472.5 | +42.5 | +3% | 32,800 |
| 2002/12/18 | 1,475 | 1,477.5 | 1,420 | 1,430 | -45 | -3.1% | 19,000 |
| 2002/12/17 | 1,500 | 1,510 | 1,472.5 | 1,475 | -25 | -1.7% | 48,000 |
| 2002/12/16 | 1,500 | 1,515 | 1,497.5 | 1,500 | +2.5 | +0.2% | 35,400 |
| 2002/12/13 | 1,500 | 1,505 | 1,485 | 1,497.5 | +7.5 | +0.5% | 60,800 |
| 2002/12/12 | 1,485 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 12,200 |
| 2002/12/11 | 1,525 | 1,525 | 1,500 | 1,500 | -15 | -1% | 23,400 |
| 2002/12/10 | 1,495 | 1,525 | 1,485 | 1,515 | +15 | +1% | 26,200 |
| 2002/12/09 | 1,500 | 1,505 | 1,500 | 1,500 | -10 | -0.7% | 21,200 |
| 2002/12/06 | 1,500 | 1,515 | 1,490 | 1,510 | +5 | +0.3% | 40,200 |
| 2002/12/05 | 1,500 | 1,510 | 1,495 | 1,505 | +5 | +0.3% | 38,400 |
| 2002/12/04 | 1,500 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 26,800 |
| 2002/12/03 | 1,525 | 1,540 | 1,520 | 1,525 | ±0 | ±0% | 37,800 |
| 2002/12/02 | 1,530 | 1,530 | 1,495 | 1,525 | ±0 | ±0% | 30,200 |
| 2002/11/29 | 1,500 | 1,525 | 1,495 | 1,525 | +35 | +2.3% | 30,800 |
| 2002/11/28 | 1,520 | 1,530 | 1,487.5 | 1,490 | -15 | -1% | 59,600 |
| 2002/11/27 | 1,500 | 1,520 | 1,485 | 1,505 | ±0 | ±0% | 38,800 |
| 2002/11/26 | 1,510 | 1,525 | 1,497.5 | 1,505 | -5 | -0.3% | 47,800 |
| 2002/11/25 | 1,500 | 1,540 | 1,497.5 | 1,510 | +10 | +0.7% | 43,600 |
| 2002/11/22 | 1,475 | 1,505 | 1,440 | 1,500 | +60 | +4.2% | 79,000 |
| 2002/11/21 | 1,392.5 | 1,440 | 1,390 | 1,440 | +35 | +2.5% | 168,800 |
| 2002/11/20 | 1,395 | 1,425 | 1,395 | 1,405 | -5 | -0.4% | 45,200 |
| 2002/11/19 | 1,452.5 | 1,457.5 | 1,405 | 1,410 | -42.5 | -2.9% | 90,800 |
| 2002/11/18 | 1,455 | 1,465 | 1,450 | 1,452.5 | -7.5 | -0.5% | 36,600 |
| 2002/11/15 | 1,475 | 1,485 | 1,457.5 | 1,460 | -17.5 | -1.2% | 37,000 |
| 2002/11/14 | 1,487.5 | 1,500 | 1,477.5 | 1,477.5 | -17.5 | -1.2% | 20,800 |
| 2002/11/13 | 1,515 | 1,515 | 1,490 | 1,495 | -15 | -1% | 32,600 |
| 2002/11/12 | 1,495 | 1,515 | 1,495 | 1,510 | -20 | -1.3% | 59,800 |
| 2002/11/11 | 1,545 | 1,550 | 1,525 | 1,530 | -50 | -3.2% | 33,800 |
| 2002/11/08 | 1,600 | 1,600 | 1,570 | 1,580 | -40 | -2.5% | 17,800 |
| 2002/11/07 | 1,650 | 1,650 | 1,610 | 1,620 | -45 | -2.7% | 6,400 |
| 2002/11/06 | 1,690 | 1,690 | 1,650 | 1,665 | -35 | -2.1% | 15,600 |
| 2002/11/05 | 1,630 | 1,700 | 1,620 | 1,700 | +75 | +4.6% | 25,400 |
| 2002/11/01 | 1,555 | 1,625 | 1,555 | 1,625 | +20 | +1.2% | 14,800 |
5501～
5550
件表示中 / 6987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 | 286,500円 | -11.2% | -12.1% | 5.24% | 6.77倍 | 0.68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 |
| リケンＮＰＲ | 233,400円 | -4.9% | -22.3% | 5.57% | 8.59倍 | 0.43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 |
| 守谷輸送 | 372,500円 | +16.8% | +3.1% | 1.13% | 22.43倍 | 5.70倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 平田機工 | 192,000円 | +8.5% | +19.0% | 3.39% | 10.30倍 | 0.86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 |
| アイダ | 90,700円 | +2.6% | +7.9% | 4.08% | 12.19倍 | 0.61倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
