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 |
|---|---|---|---|---|---|---|---|
| 2002/08/19 | 1,865 | 1,980 | 1,865 | 1,935 | +70 | +3.8% | 76,000 |
| 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 |
5651～
5700
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
