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 |
|---|---|---|---|---|---|---|---|
| 2003/07/16 | 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 |
| 2003/05/22 | 1,510 | 1,510 | 1,467.5 | 1,487.5 | -2.5 | -0.2% | 32,000 |
| 2003/05/21 | 1,370 | 1,490 | 1,367.5 | 1,490 | +127.5 | +9.4% | 67,400 |
| 2003/05/20 | 1,335 | 1,365 | 1,330 | 1,362.5 | +40 | +3% | 28,000 |
| 2003/05/19 | 1,332.5 | 1,332.5 | 1,315 | 1,322.5 | -12.5 | -0.9% | 14,200 |
| 2003/05/16 | 1,340 | 1,342.5 | 1,330 | 1,335 | -5 | -0.4% | 10,800 |
| 2003/05/15 | 1,350 | 1,350 | 1,327.5 | 1,340 | -5 | -0.4% | 11,200 |
| 2003/05/14 | 1,325 | 1,367.5 | 1,325 | 1,345 | +25 | +1.9% | 11,600 |
| 2003/05/13 | 1,270 | 1,320 | 1,270 | 1,320 | +37.5 | +2.9% | 38,400 |
| 2003/05/12 | 1,310 | 1,310 | 1,280 | 1,282.5 | -55 | -4.1% | 31,400 |
| 2003/05/09 | 1,340 | 1,340 | 1,320 | 1,337.5 | +7.5 | +0.6% | 12,400 |
| 2003/05/08 | 1,320 | 1,335 | 1,320 | 1,330 | +5 | +0.4% | 19,200 |
5401～
5450
件表示中 / 7010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 | 302,500円 | -11.2% | -12.1% | 4.96% | 7.15倍 | 0.71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 | 214,500円 | +5.3% | -9.2% | 3.96% | 13.33倍 | 0.82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 |
| 平田機工 | 213,600円 | +8.5% | +19.0% | 3.04% | 11.46倍 | 0.95倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アネスト岩田 | 158,300円 | +6.6% | -6.0% | 5.24% | 15.01倍 | 1.33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 |
| 酉島製 | 217,200円 | +2.9% | +27.8% | 2.85% | 13.31倍 | 1.02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
