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 |
|---|---|---|---|---|---|---|---|
| 2002/08/16 | 1,850 | 1,865 | 1,840 | 1,865 | +5 | +0.3% | 23,400 |
| 2002/08/15 | 1,840 | 1,865 | 1,840 | 1,860 | +20 | +1.1% | 28,400 |
| 2002/08/14 | 1,850 | 1,865 | 1,840 | 1,840 | -20 | -1.1% | 29,800 |
| 2002/08/13 | 1,825 | 1,870 | 1,815 | 1,860 | +15 | +0.8% | 33,800 |
| 2002/08/12 | 1,830 | 1,865 | 1,825 | 1,845 | +20 | +1.1% | 50,200 |
| 2002/08/09 | 1,825 | 1,840 | 1,790 | 1,825 | +50 | +2.8% | 29,200 |
| 2002/08/08 | 1,800 | 1,810 | 1,775 | 1,775 | ±0 | ±0% | 38,000 |
| 2002/08/07 | 1,740 | 1,780 | 1,740 | 1,775 | +40 | +2.3% | 21,000 |
| 2002/08/06 | 1,765 | 1,765 | 1,720 | 1,735 | -5 | -0.3% | 45,600 |
| 2002/08/05 | 1,705 | 1,750 | 1,700 | 1,740 | +10 | +0.6% | 32,000 |
| 2002/08/02 | 1,740 | 1,765 | 1,730 | 1,730 | -30 | -1.7% | 68,200 |
| 2002/08/01 | 1,800 | 1,800 | 1,750 | 1,760 | -40 | -2.2% | 61,200 |
| 2002/07/31 | 1,800 | 1,810 | 1,780 | 1,800 | ±0 | ±0% | 36,400 |
| 2002/07/30 | 1,825 | 1,825 | 1,785 | 1,800 | -40 | -2.2% | 47,000 |
| 2002/07/29 | 1,800 | 1,840 | 1,750 | 1,840 | +65 | +3.7% | 66,200 |
| 2002/07/26 | 1,830 | 1,830 | 1,760 | 1,775 | -55 | -3% | 64,800 |
| 2002/07/25 | 1,880 | 1,880 | 1,825 | 1,830 | ±0 | ±0% | 44,800 |
| 2002/07/24 | 1,865 | 1,870 | 1,830 | 1,830 | -40 | -2.1% | 60,400 |
| 2002/07/23 | 1,870 | 1,880 | 1,850 | 1,870 | -15 | -0.8% | 22,800 |
| 2002/07/22 | 1,855 | 1,910 | 1,850 | 1,885 | -20 | -1% | 47,600 |
| 2002/07/19 | 1,950 | 1,975 | 1,900 | 1,905 | +5 | +0.3% | 107,400 |
| 2002/07/18 | 1,920 | 1,950 | 1,900 | 1,900 | -40 | -2.1% | 43,800 |
| 2002/07/17 | 1,925 | 1,950 | 1,910 | 1,940 | -20 | -1% | 26,800 |
| 2002/07/16 | 1,970 | 1,975 | 1,925 | 1,960 | -15 | -0.8% | 97,600 |
| 2002/07/15 | 1,965 | 2,005 | 1,965 | 1,975 | +15 | +0.8% | 96,000 |
| 2002/07/12 | 1,985 | 1,985 | 1,940 | 1,960 | -15 | -0.8% | 72,200 |
| 2002/07/11 | 1,955 | 1,990 | 1,945 | 1,975 | -20 | -1% | 114,200 |
| 2002/07/10 | 1,975 | 2,015 | 1,975 | 1,995 | +45 | +2.3% | 252,200 |
| 2002/07/09 | 1,910 | 1,950 | 1,905 | 1,950 | +40 | +2.1% | 63,600 |
| 2002/07/08 | 1,910 | 1,940 | 1,885 | 1,910 | +30 | +1.6% | 44,800 |
| 2002/07/05 | 1,890 | 1,900 | 1,880 | 1,880 | -5 | -0.3% | 27,000 |
| 2002/07/04 | 1,915 | 1,925 | 1,880 | 1,885 | -15 | -0.8% | 41,800 |
| 2002/07/03 | 1,850 | 1,900 | 1,850 | 1,900 | +15 | +0.8% | 37,600 |
| 2002/07/02 | 1,890 | 1,895 | 1,860 | 1,885 | -10 | -0.5% | 22,600 |
| 2002/07/01 | 1,875 | 1,895 | 1,855 | 1,895 | +45 | +2.4% | 22,200 |
| 2002/06/28 | 1,830 | 1,875 | 1,830 | 1,850 | +35 | +1.9% | 43,600 |
| 2002/06/27 | 1,850 | 1,860 | 1,815 | 1,815 | -15 | -0.8% | 48,800 |
| 2002/06/26 | 1,855 | 1,870 | 1,825 | 1,830 | -70 | -3.7% | 72,000 |
| 2002/06/25 | 1,925 | 1,925 | 1,885 | 1,900 | -50 | -2.6% | 37,600 |
| 2002/06/24 | 1,845 | 1,950 | 1,845 | 1,950 | -20 | -1% | 39,400 |
| 2002/06/21 | 1,950 | 1,970 | 1,935 | 1,970 | +15 | +0.8% | 90,400 |
| 2002/06/20 | 1,865 | 1,955 | 1,850 | 1,955 | +65 | +3.4% | 57,800 |
| 2002/06/19 | 1,930 | 1,935 | 1,890 | 1,890 | -60 | -3.1% | 41,000 |
| 2002/06/18 | 1,920 | 1,970 | 1,890 | 1,950 | +105 | +5.7% | 121,600 |
| 2002/06/17 | 1,915 | 1,920 | 1,825 | 1,845 | -80 | -4.2% | 71,600 |
| 2002/06/14 | 1,935 | 1,955 | 1,925 | 1,925 | -25 | -1.3% | 107,200 |
| 2002/06/13 | 1,980 | 1,990 | 1,950 | 1,950 | -5 | -0.3% | 57,200 |
| 2002/06/12 | 1,995 | 1,995 | 1,955 | 1,955 | -40 | -2% | 59,400 |
| 2002/06/11 | 1,985 | 1,995 | 1,970 | 1,995 | +25 | +1.3% | 94,800 |
| 2002/06/10 | 1,930 | 2,000 | 1,930 | 1,970 | +50 | +2.6% | 80,800 |
5601～
5650
件表示中 / 6986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 | 287,000円 | -11.2% | -12.1% | 5.23% | 6.78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 |
| ＴＰＲ | 199,300円 | -4.7% | -18.3% | 5.02% | 9.06倍 | 0.41倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| リケンＮＰＲ | 236,100円 | -4.9% | -22.3% | 5.51% | 8.69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 |
| 平田機工 | 191,200円 | +8.5% | +19.0% | 3.40% | 10.26倍 | 0.87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 | 90,600円 | +2.6% | +7.9% | 4.08% | 12.18倍 | 0.62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
