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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,690 | 1,690 | 1,650 | 1,665 | -35 | -2.1% | 15,600 |
| 2002/11/05 | 1,630 | 1,700 | 1,620 | 1,700 | +75 | +4.6% | 25,400 |
| 2002/11/01 | 1,555 | 1,625 | 1,555 | 1,625 | +20 | +1.2% | 14,800 |
| 2002/10/31 | 1,615 | 1,615 | 1,595 | 1,605 | -5 | -0.3% | 14,200 |
| 2002/10/30 | 1,605 | 1,625 | 1,600 | 1,610 | +5 | +0.3% | 11,400 |
| 2002/10/29 | 1,620 | 1,625 | 1,605 | 1,605 | -40 | -2.4% | 9,400 |
| 2002/10/28 | 1,650 | 1,655 | 1,620 | 1,645 | -5 | -0.3% | 17,200 |
| 2002/10/25 | 1,630 | 1,680 | 1,630 | 1,650 | -5 | -0.3% | 22,400 |
| 2002/10/24 | 1,645 | 1,690 | 1,645 | 1,655 | -35 | -2.1% | 18,000 |
| 2002/10/23 | 1,675 | 1,695 | 1,650 | 1,690 | +5 | +0.3% | 28,200 |
| 2002/10/22 | 1,735 | 1,735 | 1,680 | 1,685 | -50 | -2.9% | 18,400 |
| 2002/10/21 | 1,730 | 1,745 | 1,715 | 1,735 | +30 | +1.8% | 33,000 |
| 2002/10/18 | 1,690 | 1,740 | 1,685 | 1,705 | +25 | +1.5% | 54,600 |
| 2002/10/17 | 1,665 | 1,690 | 1,660 | 1,680 | +10 | +0.6% | 36,000 |
| 2002/10/16 | 1,645 | 1,680 | 1,645 | 1,670 | +75 | +4.7% | 55,400 |
| 2002/10/15 | 1,585 | 1,605 | 1,575 | 1,595 | +60 | +3.9% | 38,400 |
| 2002/10/11 | 1,550 | 1,560 | 1,535 | 1,535 | +15 | +1% | 20,200 |
| 2002/10/10 | 1,510 | 1,535 | 1,510 | 1,520 | -10 | -0.7% | 28,200 |
| 2002/10/09 | 1,590 | 1,590 | 1,515 | 1,530 | -60 | -3.8% | 41,800 |
| 2002/10/08 | 1,500 | 1,595 | 1,497.5 | 1,590 | +90 | +6% | 59,800 |
| 2002/10/07 | 1,540 | 1,550 | 1,500 | 1,500 | -100 | -6.3% | 71,800 |
| 2002/10/04 | 1,555 | 1,600 | 1,555 | 1,600 | -5 | -0.3% | 38,200 |
| 2002/10/03 | 1,610 | 1,610 | 1,580 | 1,605 | -10 | -0.6% | 33,800 |
| 2002/10/02 | 1,660 | 1,685 | 1,590 | 1,615 | -50 | -3% | 65,000 |
| 2002/10/01 | 1,645 | 1,665 | 1,645 | 1,665 | -5 | -0.3% | 18,600 |
| 2002/09/30 | 1,665 | 1,680 | 1,650 | 1,670 | -25 | -1.5% | 25,400 |
| 2002/09/27 | 1,655 | 1,695 | 1,655 | 1,695 | +45 | +2.7% | 32,200 |
| 2002/09/26 | 1,700 | 1,700 | 1,650 | 1,650 | -25 | -1.5% | 18,600 |
| 2002/09/25 | 1,645 | 1,675 | 1,640 | 1,675 | -5 | -0.3% | 32,600 |
| 2002/09/24 | 1,660 | 1,680 | 1,650 | 1,680 | +25 | +1.5% | 38,200 |
| 2002/09/20 | 1,720 | 1,725 | 1,650 | 1,655 | -65 | -3.8% | 53,800 |
| 2002/09/19 | 1,720 | 1,775 | 1,720 | 1,720 | -25 | -1.4% | 30,400 |
| 2002/09/18 | 1,745 | 1,745 | 1,715 | 1,745 | -5 | -0.3% | 14,800 |
| 2002/09/17 | 1,765 | 1,765 | 1,725 | 1,750 | +35 | +2% | 20,800 |
| 2002/09/13 | 1,745 | 1,745 | 1,700 | 1,715 | -25 | -1.4% | 40,000 |
| 2002/09/12 | 1,705 | 1,740 | 1,705 | 1,740 | +30 | +1.8% | 11,600 |
| 2002/09/11 | 1,710 | 1,735 | 1,700 | 1,710 | -15 | -0.9% | 28,600 |
| 2002/09/10 | 1,710 | 1,745 | 1,710 | 1,725 | -10 | -0.6% | 12,800 |
| 2002/09/09 | 1,745 | 1,765 | 1,710 | 1,735 | +5 | +0.3% | 12,600 |
| 2002/09/06 | 1,710 | 1,740 | 1,645 | 1,730 | -30 | -1.7% | 44,600 |
| 2002/09/05 | 1,760 | 1,775 | 1,745 | 1,760 | -5 | -0.3% | 33,200 |
| 2002/09/04 | 1,755 | 1,775 | 1,740 | 1,765 | -65 | -3.6% | 35,800 |
| 2002/09/03 | 1,840 | 1,850 | 1,785 | 1,830 | -30 | -1.6% | 38,400 |
| 2002/09/02 | 1,840 | 1,860 | 1,840 | 1,860 | +10 | +0.5% | 24,600 |
| 2002/08/30 | 1,840 | 1,875 | 1,835 | 1,850 | +10 | +0.5% | 24,800 |
| 2002/08/29 | 1,845 | 1,855 | 1,840 | 1,840 | -20 | -1.1% | 20,000 |
| 2002/08/28 | 1,855 | 1,865 | 1,840 | 1,860 | +5 | +0.3% | 14,200 |
| 2002/08/27 | 1,885 | 1,890 | 1,850 | 1,855 | -10 | -0.5% | 15,400 |
| 2002/08/26 | 1,850 | 1,910 | 1,850 | 1,865 | -30 | -1.6% | 27,200 |
| 2002/08/23 | 1,950 | 1,950 | 1,890 | 1,895 | -45 | -2.3% | 29,600 |
5401～
5450
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
