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 |
|---|---|---|---|---|---|---|---|
| 2003/05/22 | 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 |
| 2003/05/07 | 1,310 | 1,325 | 1,295 | 1,325 | +15 | +1.1% | 9,000 |
| 2003/05/06 | 1,280 | 1,330 | 1,280 | 1,310 | +10 | +0.8% | 10,800 |
| 2003/05/02 | 1,310 | 1,320 | 1,300 | 1,300 | -7.5 | -0.6% | 9,800 |
| 2003/05/01 | 1,322.5 | 1,322.5 | 1,280 | 1,307.5 | -17.5 | -1.3% | 18,400 |
| 2003/04/30 | 1,325 | 1,340 | 1,315 | 1,325 | +12.5 | +1% | 29,000 |
| 2003/04/28 | 1,260 | 1,327.5 | 1,260 | 1,312.5 | +47.5 | +3.8% | 27,400 |
| 2003/04/25 | 1,270 | 1,270 | 1,255 | 1,265 | +7.5 | +0.6% | 27,400 |
| 2003/04/24 | 1,272.5 | 1,280 | 1,257.5 | 1,257.5 | -15 | -1.2% | 28,400 |
| 2003/04/23 | 1,265 | 1,272.5 | 1,260 | 1,272.5 | +7.5 | +0.6% | 21,800 |
| 2003/04/22 | 1,255 | 1,270 | 1,255 | 1,265 | -10 | -0.8% | 13,400 |
| 2003/04/21 | 1,285 | 1,285 | 1,272.5 | 1,275 | +10 | +0.8% | 12,000 |
| 2003/04/18 | 1,265 | 1,267.5 | 1,262.5 | 1,265 | ±0 | ±0% | 36,400 |
| 2003/04/17 | 1,275 | 1,275 | 1,262.5 | 1,265 | -5 | -0.4% | 22,200 |
| 2003/04/16 | 1,257.5 | 1,270 | 1,252.5 | 1,270 | +10 | +0.8% | 43,600 |
| 2003/04/15 | 1,235 | 1,267.5 | 1,235 | 1,260 | -15 | -1.2% | 43,800 |
| 2003/04/14 | 1,265 | 1,275 | 1,262.5 | 1,275 | -2.5 | -0.2% | 38,200 |
| 2003/04/11 | 1,265 | 1,277.5 | 1,250 | 1,277.5 | +12.5 | +1% | 46,600 |
| 2003/04/10 | 1,280 | 1,280 | 1,257.5 | 1,265 | -20 | -1.6% | 106,400 |
| 2003/04/09 | 1,245 | 1,285 | 1,225 | 1,285 | +20 | +1.6% | 79,400 |
| 2003/04/08 | 1,285 | 1,285 | 1,255 | 1,265 | -12.5 | -1% | 64,400 |
| 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 |
5401～
5450
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
