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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 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 |
| 2003/04/02 | 1,117.5 | 1,137.5 | 1,117.5 | 1,137.5 | +25 | +2.2% | 74,200 |
| 2003/04/01 | 1,075 | 1,112.5 | 1,065 | 1,112.5 | +10 | +0.9% | 45,000 |
| 2003/03/31 | 1,132.5 | 1,142.5 | 1,100 | 1,102.5 | -30 | -2.6% | 27,400 |
| 2003/03/28 | 1,090 | 1,132.5 | 1,090 | 1,132.5 | +42.5 | +3.9% | 39,400 |
| 2003/03/27 | 1,110 | 1,120 | 1,085 | 1,090 | -40 | -3.5% | 36,200 |
| 2003/03/26 | 1,130 | 1,140 | 1,125 | 1,130 | -10 | -0.9% | 39,800 |
| 2003/03/25 | 1,125 | 1,160 | 1,112.5 | 1,140 | +20 | +1.8% | 95,400 |
| 2003/03/24 | 1,120 | 1,135 | 1,100 | 1,120 | +45 | +4.2% | 86,600 |
| 2003/03/20 | 1,070 | 1,125 | 1,025 | 1,075 | -15 | -1.4% | 168,400 |
| 2003/03/19 | 1,127.5 | 1,142.5 | 1,085 | 1,090 | -77.5 | -6.6% | 261,000 |
| 2003/03/18 | 1,167.5 | 1,180 | 1,167.5 | 1,167.5 | -200 | -14.6% | 184,600 |
| 2003/03/17 | 1,385 | 1,387.5 | 1,365 | 1,367.5 | -12.5 | -0.9% | 74,000 |
| 2003/03/14 | 1,375 | 1,390 | 1,375 | 1,380 | +7.5 | +0.5% | 65,200 |
| 2003/03/13 | 1,370 | 1,385 | 1,360 | 1,372.5 | -2.5 | -0.2% | 45,400 |
| 2003/03/12 | 1,360 | 1,382.5 | 1,360 | 1,375 | -5 | -0.4% | 16,400 |
| 2003/03/11 | 1,402.5 | 1,405 | 1,380 | 1,380 | -37.5 | -2.6% | 32,400 |
| 2003/03/10 | 1,380 | 1,417.5 | 1,377.5 | 1,417.5 | -7.5 | -0.5% | 28,400 |
| 2003/03/07 | 1,462.5 | 1,462.5 | 1,425 | 1,425 | -35 | -2.4% | 18,000 |
| 2003/03/06 | 1,467.5 | 1,470 | 1,455 | 1,460 | -7.5 | -0.5% | 15,200 |
| 2003/03/05 | 1,455 | 1,480 | 1,455 | 1,467.5 | +5 | +0.3% | 25,400 |
| 2003/03/04 | 1,455 | 1,475 | 1,452.5 | 1,462.5 | -12.5 | -0.8% | 26,400 |
| 2003/03/03 | 1,497.5 | 1,497.5 | 1,450 | 1,475 | -7.5 | -0.5% | 12,600 |
| 2003/02/28 | 1,500 | 1,505 | 1,467.5 | 1,482.5 | -17.5 | -1.2% | 27,600 |
| 2003/02/27 | 1,540 | 1,540 | 1,500 | 1,500 | -15 | -1% | 23,400 |
| 2003/02/26 | 1,497.5 | 1,525 | 1,497.5 | 1,515 | +15 | +1% | 9,400 |
| 2003/02/25 | 1,535 | 1,540 | 1,495 | 1,500 | -35 | -2.3% | 29,600 |
| 2003/02/24 | 1,575 | 1,580 | 1,490 | 1,535 | -65 | -4.1% | 143,400 |
| 2003/02/21 | 1,600 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 31,200 |
| 2003/02/20 | 1,550 | 1,630 | 1,535 | 1,600 | ±0 | ±0% | 70,000 |
| 2003/02/19 | 1,660 | 1,675 | 1,595 | 1,600 | -70 | -4.2% | 85,000 |
| 2003/02/18 | 1,690 | 1,690 | 1,665 | 1,670 | -40 | -2.3% | 31,200 |
| 2003/02/17 | 1,710 | 1,720 | 1,690 | 1,710 | -10 | -0.6% | 35,400 |
| 2003/02/14 | 1,730 | 1,730 | 1,715 | 1,720 | -10 | -0.6% | 25,600 |
| 2003/02/13 | 1,725 | 1,735 | 1,705 | 1,730 | -5 | -0.3% | 39,800 |
| 2003/02/12 | 1,680 | 1,740 | 1,680 | 1,735 | +55 | +3.3% | 35,200 |
| 2003/02/10 | 1,660 | 1,700 | 1,660 | 1,680 | +25 | +1.5% | 10,600 |
| 2003/02/07 | 1,660 | 1,680 | 1,655 | 1,655 | -45 | -2.6% | 20,800 |
| 2003/02/06 | 1,695 | 1,730 | 1,695 | 1,700 | -45 | -2.6% | 25,200 |
| 2003/02/05 | 1,680 | 1,760 | 1,680 | 1,745 | +40 | +2.3% | 42,200 |
| 2003/02/04 | 1,685 | 1,705 | 1,675 | 1,705 | -5 | -0.3% | 23,400 |
| 2003/02/03 | 1,690 | 1,710 | 1,670 | 1,710 | +5 | +0.3% | 58,600 |
| 2003/01/31 | 1,725 | 1,725 | 1,700 | 1,705 | -20 | -1.2% | 44,000 |
| 2003/01/30 | 1,680 | 1,725 | 1,675 | 1,725 | +65 | +3.9% | 71,800 |
| 2003/01/29 | 1,655 | 1,675 | 1,640 | 1,660 | +10 | +0.6% | 44,000 |
| 2003/01/28 | 1,615 | 1,650 | 1,615 | 1,650 | +10 | +0.6% | 20,800 |
| 2003/01/27 | 1,610 | 1,665 | 1,590 | 1,640 | +20 | +1.2% | 57,200 |
| 2003/01/24 | 1,605 | 1,635 | 1,605 | 1,620 | +10 | +0.6% | 21,400 |
5301～
5350
件表示中 / 6840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 | 330,500円 | +14.3% | +4.8% | 5.90% | 7.44倍 | 0.80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 |
| 大和冷 | 147,200円 | +1.8% | +1.9% | 2.04% | 12.88倍 | 1.10倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 野村マイクロ | 185,300円 | +20.5% | +9.1% | 3.78% | 8.08倍 | 2.57倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| サトーＨＤ | 219,900円 | +7.0% | +16.1% | 3.37% | 10.82倍 | 0.98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 |
| 酉島製 | 245,200円 | +8.5% | -12.7% | 2.45% | 13.59倍 | 1.23倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
