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 |
|---|---|---|---|---|---|---|---|
| 2003/08/01 | 2,005 | 2,025 | 1,990 | 1,995 | -35 | -1.7% | 123,200 |
| 2003/07/31 | 1,970 | 2,045 | 1,970 | 2,030 | +110 | +5.7% | 305,600 |
| 2003/07/30 | 1,755 | 1,945 | 1,750 | 1,920 | +205 | +12% | 177,400 |
| 2003/07/29 | 1,750 | 1,760 | 1,715 | 1,715 | ±0 | ±0% | 36,800 |
| 2003/07/28 | 1,690 | 1,780 | 1,650 | 1,715 | +90 | +5.5% | 51,200 |
| 2003/07/25 | 1,655 | 1,670 | 1,615 | 1,625 | -55 | -3.3% | 31,200 |
| 2003/07/24 | 1,700 | 1,700 | 1,680 | 1,680 | ±0 | ±0% | 33,600 |
| 2003/07/23 | 1,695 | 1,695 | 1,660 | 1,680 | +30 | +1.8% | 37,200 |
| 2003/07/22 | 1,620 | 1,665 | 1,600 | 1,650 | -20 | -1.2% | 36,800 |
| 2003/07/18 | 1,585 | 1,710 | 1,565 | 1,670 | +160 | +10.6% | 72,600 |
| 2003/07/17 | 1,510 | 1,520 | 1,472.5 | 1,510 | -45 | -2.9% | 22,600 |
| 2003/07/16 | 1,575 | 1,575 | 1,545 | 1,555 | -5 | -0.3% | 24,200 |
| 2003/07/15 | 1,590 | 1,590 | 1,555 | 1,560 | -20 | -1.3% | 14,400 |
| 2003/07/14 | 1,600 | 1,610 | 1,550 | 1,580 | -20 | -1.3% | 22,400 |
| 2003/07/11 | 1,575 | 1,605 | 1,530 | 1,600 | +5 | +0.3% | 55,400 |
| 2003/07/10 | 1,600 | 1,615 | 1,590 | 1,595 | -20 | -1.2% | 29,200 |
| 2003/07/09 | 1,605 | 1,635 | 1,600 | 1,615 | -25 | -1.5% | 14,400 |
| 2003/07/08 | 1,650 | 1,655 | 1,600 | 1,640 | -10 | -0.6% | 36,800 |
| 2003/07/07 | 1,660 | 1,660 | 1,630 | 1,650 | -10 | -0.6% | 35,200 |
| 2003/07/04 | 1,635 | 1,685 | 1,620 | 1,660 | +30 | +1.8% | 21,200 |
| 2003/07/03 | 1,700 | 1,705 | 1,625 | 1,630 | -40 | -2.4% | 35,800 |
| 2003/07/02 | 1,650 | 1,695 | 1,645 | 1,670 | +25 | +1.5% | 61,800 |
| 2003/07/01 | 1,645 | 1,665 | 1,625 | 1,645 | -5 | -0.3% | 29,800 |
| 2003/06/30 | 1,715 | 1,720 | 1,650 | 1,650 | -55 | -3.2% | 22,400 |
| 2003/06/27 | 1,675 | 1,705 | 1,665 | 1,705 | +60 | +3.6% | 33,000 |
| 2003/06/26 | 1,655 | 1,680 | 1,630 | 1,645 | +15 | +0.9% | 18,600 |
| 2003/06/25 | 1,590 | 1,650 | 1,590 | 1,630 | -10 | -0.6% | 30,000 |
| 2003/06/24 | 1,650 | 1,675 | 1,635 | 1,640 | -55 | -3.2% | 29,600 |
| 2003/06/23 | 1,720 | 1,740 | 1,695 | 1,695 | ±0 | ±0% | 54,000 |
| 2003/06/20 | 1,650 | 1,705 | 1,650 | 1,695 | +35 | +2.1% | 39,600 |
| 2003/06/19 | 1,680 | 1,680 | 1,660 | 1,660 | -15 | -0.9% | 11,200 |
| 2003/06/18 | 1,690 | 1,690 | 1,670 | 1,675 | -15 | -0.9% | 9,600 |
| 2003/06/17 | 1,665 | 1,690 | 1,665 | 1,690 | +20 | +1.2% | 8,800 |
| 2003/06/16 | 1,685 | 1,685 | 1,650 | 1,670 | -15 | -0.9% | 17,400 |
| 2003/06/13 | 1,725 | 1,725 | 1,680 | 1,685 | +10 | +0.6% | 68,200 |
| 2003/06/12 | 1,705 | 1,715 | 1,660 | 1,675 | -5 | -0.3% | 31,800 |
| 2003/06/11 | 1,625 | 1,690 | 1,600 | 1,680 | +80 | +5% | 46,000 |
| 2003/06/10 | 1,575 | 1,600 | 1,555 | 1,600 | +45 | +2.9% | 24,800 |
| 2003/06/09 | 1,530 | 1,560 | 1,505 | 1,555 | ±0 | ±0% | 16,600 |
| 2003/06/06 | 1,570 | 1,570 | 1,520 | 1,555 | ±0 | ±0% | 16,800 |
| 2003/06/05 | 1,505 | 1,560 | 1,505 | 1,555 | +25 | +1.6% | 23,000 |
| 2003/06/04 | 1,515 | 1,530 | 1,515 | 1,530 | +15 | +1% | 11,600 |
| 2003/06/03 | 1,510 | 1,525 | 1,500 | 1,515 | +5 | +0.3% | 13,400 |
| 2003/06/02 | 1,520 | 1,520 | 1,487.5 | 1,510 | -15 | -1% | 11,400 |
| 2003/05/30 | 1,520 | 1,530 | 1,510 | 1,525 | +5 | +0.3% | 11,800 |
| 2003/05/29 | 1,530 | 1,530 | 1,510 | 1,520 | +10 | +0.7% | 12,600 |
| 2003/05/28 | 1,492.5 | 1,510 | 1,487.5 | 1,510 | +17.5 | +1.2% | 28,400 |
| 2003/05/27 | 1,500 | 1,520 | 1,482.5 | 1,492.5 | -32.5 | -2.1% | 16,800 |
| 2003/05/26 | 1,525 | 1,525 | 1,490 | 1,525 | -5 | -0.3% | 31,000 |
| 2003/05/23 | 1,475 | 1,530 | 1,475 | 1,530 | +42.5 | +2.9% | 32,800 |
5351～
5400
件表示中 / 6971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 | 287,600円 | -11.2% | -12.1% | 5.22% | 6.80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 |
| サトー | 199,500円 | +4.0% | +8.6% | 3.81% | 8.42倍 | 0.84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 |
| ＴＰＲ | 190,600円 | -4.7% | -18.3% | 5.25% | 8.66倍 | 0.39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 |
| ホソカワミクロ | 400,500円 | -2.9% | -25.3% | 3.00% | 11.63倍 | 0.92倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| アイダ | 92,400円 | +2.6% | +7.9% | 4.00% | 12.43倍 | 0.63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
