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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,610 | 1,635 | 1,600 | 1,610 | -5 | -0.3% | 16,200 |
| 2003/01/22 | 1,640 | 1,650 | 1,610 | 1,615 | -25 | -1.5% | 24,000 |
| 2003/01/21 | 1,615 | 1,645 | 1,605 | 1,640 | +25 | +1.5% | 29,600 |
| 2003/01/20 | 1,600 | 1,615 | 1,585 | 1,615 | +10 | +0.6% | 23,600 |
| 2003/01/17 | 1,565 | 1,625 | 1,565 | 1,605 | +35 | +2.2% | 21,000 |
| 2003/01/16 | 1,575 | 1,595 | 1,535 | 1,570 | +10 | +0.6% | 16,800 |
| 2003/01/15 | 1,590 | 1,590 | 1,560 | 1,560 | -25 | -1.6% | 10,600 |
| 2003/01/14 | 1,550 | 1,595 | 1,540 | 1,585 | +35 | +2.3% | 13,800 |
| 2003/01/10 | 1,535 | 1,610 | 1,535 | 1,550 | -5 | -0.3% | 15,800 |
| 2003/01/09 | 1,610 | 1,635 | 1,550 | 1,555 | -70 | -4.3% | 31,200 |
| 2003/01/08 | 1,595 | 1,630 | 1,580 | 1,625 | +45 | +2.8% | 41,000 |
| 2003/01/07 | 1,615 | 1,615 | 1,575 | 1,580 | -35 | -2.2% | 18,400 |
| 2003/01/06 | 1,565 | 1,615 | 1,565 | 1,615 | +50 | +3.2% | 24,800 |
| 2002/12/30 | 1,560 | 1,565 | 1,560 | 1,565 | +5 | +0.3% | 10,600 |
| 2002/12/27 | 1,525 | 1,560 | 1,525 | 1,560 | +30 | +2% | 26,800 |
| 2002/12/26 | 1,472.5 | 1,550 | 1,465 | 1,530 | +67.5 | +4.6% | 31,400 |
| 2002/12/25 | 1,425 | 1,500 | 1,425 | 1,462.5 | +37.5 | +2.6% | 44,800 |
| 2002/12/24 | 1,432.5 | 1,445 | 1,400 | 1,425 | -5 | -0.3% | 128,800 |
| 2002/12/20 | 1,467.5 | 1,467.5 | 1,427.5 | 1,430 | -42.5 | -2.9% | 32,000 |
| 2002/12/19 | 1,370 | 1,472.5 | 1,370 | 1,472.5 | +42.5 | +3% | 32,800 |
| 2002/12/18 | 1,475 | 1,477.5 | 1,420 | 1,430 | -45 | -3.1% | 19,000 |
| 2002/12/17 | 1,500 | 1,510 | 1,472.5 | 1,475 | -25 | -1.7% | 48,000 |
| 2002/12/16 | 1,500 | 1,515 | 1,497.5 | 1,500 | +2.5 | +0.2% | 35,400 |
| 2002/12/13 | 1,500 | 1,505 | 1,485 | 1,497.5 | +7.5 | +0.5% | 60,800 |
| 2002/12/12 | 1,485 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 12,200 |
| 2002/12/11 | 1,525 | 1,525 | 1,500 | 1,500 | -15 | -1% | 23,400 |
| 2002/12/10 | 1,495 | 1,525 | 1,485 | 1,515 | +15 | +1% | 26,200 |
| 2002/12/09 | 1,500 | 1,505 | 1,500 | 1,500 | -10 | -0.7% | 21,200 |
| 2002/12/06 | 1,500 | 1,515 | 1,490 | 1,510 | +5 | +0.3% | 40,200 |
| 2002/12/05 | 1,500 | 1,510 | 1,495 | 1,505 | +5 | +0.3% | 38,400 |
| 2002/12/04 | 1,500 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 26,800 |
| 2002/12/03 | 1,525 | 1,540 | 1,520 | 1,525 | ±0 | ±0% | 37,800 |
| 2002/12/02 | 1,530 | 1,530 | 1,495 | 1,525 | ±0 | ±0% | 30,200 |
| 2002/11/29 | 1,500 | 1,525 | 1,495 | 1,525 | +35 | +2.3% | 30,800 |
| 2002/11/28 | 1,520 | 1,530 | 1,487.5 | 1,490 | -15 | -1% | 59,600 |
| 2002/11/27 | 1,500 | 1,520 | 1,485 | 1,505 | ±0 | ±0% | 38,800 |
| 2002/11/26 | 1,510 | 1,525 | 1,497.5 | 1,505 | -5 | -0.3% | 47,800 |
| 2002/11/25 | 1,500 | 1,540 | 1,497.5 | 1,510 | +10 | +0.7% | 43,600 |
| 2002/11/22 | 1,475 | 1,505 | 1,440 | 1,500 | +60 | +4.2% | 79,000 |
| 2002/11/21 | 1,392.5 | 1,440 | 1,390 | 1,440 | +35 | +2.5% | 168,800 |
| 2002/11/20 | 1,395 | 1,425 | 1,395 | 1,405 | -5 | -0.4% | 45,200 |
| 2002/11/19 | 1,452.5 | 1,457.5 | 1,405 | 1,410 | -42.5 | -2.9% | 90,800 |
| 2002/11/18 | 1,455 | 1,465 | 1,450 | 1,452.5 | -7.5 | -0.5% | 36,600 |
| 2002/11/15 | 1,475 | 1,485 | 1,457.5 | 1,460 | -17.5 | -1.2% | 37,000 |
| 2002/11/14 | 1,487.5 | 1,500 | 1,477.5 | 1,477.5 | -17.5 | -1.2% | 20,800 |
| 2002/11/13 | 1,515 | 1,515 | 1,490 | 1,495 | -15 | -1% | 32,600 |
| 2002/11/12 | 1,495 | 1,515 | 1,495 | 1,510 | -20 | -1.3% | 59,800 |
| 2002/11/11 | 1,545 | 1,550 | 1,525 | 1,530 | -50 | -3.2% | 33,800 |
| 2002/11/08 | 1,600 | 1,600 | 1,570 | 1,580 | -40 | -2.5% | 17,800 |
| 2002/11/07 | 1,650 | 1,650 | 1,610 | 1,620 | -45 | -2.7% | 6,400 |
5351～
5400
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
