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 |
|---|---|---|---|---|---|---|---|
| 2002/03/27 | 1,585 | 1,605 | 1,570 | 1,600 | -5 | -0.3% | 64,400 |
| 2002/03/26 | 1,625 | 1,640 | 1,600 | 1,605 | -20 | -1.2% | 33,000 |
| 2002/03/25 | 1,650 | 1,680 | 1,625 | 1,625 | -55 | -3.3% | 25,400 |
| 2002/03/22 | 1,675 | 1,690 | 1,650 | 1,680 | +5 | +0.3% | 36,600 |
| 2002/03/20 | 1,670 | 1,700 | 1,660 | 1,675 | -20 | -1.2% | 41,000 |
| 2002/03/19 | 1,670 | 1,715 | 1,670 | 1,695 | +25 | +1.5% | 56,800 |
| 2002/03/18 | 1,715 | 1,715 | 1,625 | 1,670 | -5 | -0.3% | 35,600 |
| 2002/03/15 | 1,630 | 1,675 | 1,615 | 1,675 | +50 | +3.1% | 55,800 |
| 2002/03/14 | 1,675 | 1,675 | 1,605 | 1,625 | -50 | -3% | 73,800 |
| 2002/03/13 | 1,725 | 1,735 | 1,675 | 1,675 | -25 | -1.5% | 52,800 |
| 2002/03/12 | 1,690 | 1,740 | 1,675 | 1,700 | +25 | +1.5% | 118,400 |
| 2002/03/11 | 1,700 | 1,700 | 1,660 | 1,675 | -15 | -0.9% | 84,400 |
| 2002/03/08 | 1,710 | 1,720 | 1,670 | 1,690 | -35 | -2% | 108,000 |
| 2002/03/07 | 1,725 | 1,750 | 1,715 | 1,725 | +5 | +0.3% | 138,600 |
| 2002/03/06 | 1,725 | 1,740 | 1,695 | 1,720 | +5 | +0.3% | 183,200 |
| 2002/03/05 | 1,670 | 1,720 | 1,630 | 1,715 | +50 | +3% | 176,600 |
| 2002/03/04 | 1,650 | 1,675 | 1,625 | 1,665 | +40 | +2.5% | 99,600 |
| 2002/03/01 | 1,625 | 1,635 | 1,575 | 1,625 | +25 | +1.6% | 118,200 |
| 2002/02/28 | 1,625 | 1,650 | 1,600 | 1,600 | -50 | -3% | 65,800 |
| 2002/02/27 | 1,665 | 1,675 | 1,605 | 1,650 | +10 | +0.6% | 223,600 |
| 2002/02/26 | 1,575 | 1,640 | 1,555 | 1,640 | +85 | +5.5% | 249,800 |
| 2002/02/25 | 1,565 | 1,570 | 1,530 | 1,555 | -20 | -1.3% | 60,600 |
| 2002/02/22 | 1,575 | 1,585 | 1,550 | 1,575 | -20 | -1.3% | 92,400 |
| 2002/02/21 | 1,590 | 1,600 | 1,540 | 1,595 | -5 | -0.3% | 125,200 |
| 2002/02/20 | 1,445 | 1,600 | 1,435 | 1,600 | +145 | +10% | 244,000 |
| 2002/02/19 | 1,430 | 1,500 | 1,400 | 1,455 | +40 | +2.8% | 131,400 |
| 2002/02/18 | 1,387.5 | 1,415 | 1,380 | 1,415 | +25 | +1.8% | 10,000 |
| 2002/02/15 | 1,375 | 1,390 | 1,355 | 1,390 | +15 | +1.1% | 28,000 |
| 2002/02/14 | 1,350 | 1,380 | 1,350 | 1,375 | +5 | +0.4% | 19,800 |
| 2002/02/13 | 1,325 | 1,375 | 1,325 | 1,370 | +10 | +0.7% | 16,800 |
| 2002/02/12 | 1,350 | 1,370 | 1,347.5 | 1,360 | +10 | +0.7% | 8,600 |
| 2002/02/08 | 1,345 | 1,367.5 | 1,330 | 1,350 | +5 | +0.4% | 20,800 |
| 2002/02/07 | 1,325 | 1,345 | 1,325 | 1,345 | ±0 | ±0% | 14,200 |
| 2002/02/06 | 1,335 | 1,345 | 1,330 | 1,345 | -5 | -0.4% | 16,400 |
| 2002/02/05 | 1,340 | 1,350 | 1,325 | 1,350 | -15 | -1.1% | 17,600 |
| 2002/02/04 | 1,350 | 1,365 | 1,350 | 1,365 | -2.5 | -0.2% | 9,200 |
| 2002/02/01 | 1,385 | 1,385 | 1,360 | 1,367.5 | +5 | +0.4% | 8,200 |
| 2002/01/31 | 1,392.5 | 1,395 | 1,360 | 1,362.5 | -30 | -2.2% | 8,000 |
| 2002/01/30 | 1,392.5 | 1,392.5 | 1,350 | 1,392.5 | ±0 | ±0% | 16,400 |
| 2002/01/29 | 1,350 | 1,400 | 1,350 | 1,392.5 | +42.5 | +3.1% | 13,800 |
| 2002/01/28 | 1,352.5 | 1,375 | 1,350 | 1,350 | -2.5 | -0.2% | 5,800 |
| 2002/01/25 | 1,400 | 1,400 | 1,350 | 1,352.5 | -37.5 | -2.7% | 10,000 |
| 2002/01/24 | 1,360 | 1,390 | 1,360 | 1,390 | -10 | -0.7% | 4,800 |
| 2002/01/23 | 1,400 | 1,410 | 1,370 | 1,400 | +20 | +1.4% | 20,800 |
| 2002/01/22 | 1,435 | 1,435 | 1,380 | 1,380 | -35 | -2.5% | 16,800 |
| 2002/01/21 | 1,375 | 1,422.5 | 1,375 | 1,415 | +65 | +4.8% | 32,200 |
| 2002/01/18 | 1,325 | 1,350 | 1,322.5 | 1,350 | +7.5 | +0.6% | 19,000 |
| 2002/01/17 | 1,340 | 1,357.5 | 1,332.5 | 1,342.5 | -27.5 | -2% | 8,800 |
| 2002/01/16 | 1,330 | 1,372.5 | 1,330 | 1,370 | -20 | -1.4% | 63,400 |
| 2002/01/15 | 1,372.5 | 1,390 | 1,350 | 1,390 | +17.5 | +1.3% | 17,600 |
5751～
5800
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
