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 |
|---|---|---|---|---|---|---|---|
| 2003/03/07 | 1,462.5 | 1,462.5 | 1,425 | 1,425 | -35 | -2.4% | 18,000 |
| 2003/03/06 | 1,467.5 | 1,470 | 1,455 | 1,460 | -7.5 | -0.5% | 15,200 |
| 2003/03/05 | 1,455 | 1,480 | 1,455 | 1,467.5 | +5 | +0.3% | 25,400 |
| 2003/03/04 | 1,455 | 1,475 | 1,452.5 | 1,462.5 | -12.5 | -0.8% | 26,400 |
| 2003/03/03 | 1,497.5 | 1,497.5 | 1,450 | 1,475 | -7.5 | -0.5% | 12,600 |
| 2003/02/28 | 1,500 | 1,505 | 1,467.5 | 1,482.5 | -17.5 | -1.2% | 27,600 |
| 2003/02/27 | 1,540 | 1,540 | 1,500 | 1,500 | -15 | -1% | 23,400 |
| 2003/02/26 | 1,497.5 | 1,525 | 1,497.5 | 1,515 | +15 | +1% | 9,400 |
| 2003/02/25 | 1,535 | 1,540 | 1,495 | 1,500 | -35 | -2.3% | 29,600 |
| 2003/02/24 | 1,575 | 1,580 | 1,490 | 1,535 | -65 | -4.1% | 143,400 |
| 2003/02/21 | 1,600 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 31,200 |
| 2003/02/20 | 1,550 | 1,630 | 1,535 | 1,600 | ±0 | ±0% | 70,000 |
| 2003/02/19 | 1,660 | 1,675 | 1,595 | 1,600 | -70 | -4.2% | 85,000 |
| 2003/02/18 | 1,690 | 1,690 | 1,665 | 1,670 | -40 | -2.3% | 31,200 |
| 2003/02/17 | 1,710 | 1,720 | 1,690 | 1,710 | -10 | -0.6% | 35,400 |
| 2003/02/14 | 1,730 | 1,730 | 1,715 | 1,720 | -10 | -0.6% | 25,600 |
| 2003/02/13 | 1,725 | 1,735 | 1,705 | 1,730 | -5 | -0.3% | 39,800 |
| 2003/02/12 | 1,680 | 1,740 | 1,680 | 1,735 | +55 | +3.3% | 35,200 |
| 2003/02/10 | 1,660 | 1,700 | 1,660 | 1,680 | +25 | +1.5% | 10,600 |
| 2003/02/07 | 1,660 | 1,680 | 1,655 | 1,655 | -45 | -2.6% | 20,800 |
| 2003/02/06 | 1,695 | 1,730 | 1,695 | 1,700 | -45 | -2.6% | 25,200 |
| 2003/02/05 | 1,680 | 1,760 | 1,680 | 1,745 | +40 | +2.3% | 42,200 |
| 2003/02/04 | 1,685 | 1,705 | 1,675 | 1,705 | -5 | -0.3% | 23,400 |
| 2003/02/03 | 1,690 | 1,710 | 1,670 | 1,710 | +5 | +0.3% | 58,600 |
| 2003/01/31 | 1,725 | 1,725 | 1,700 | 1,705 | -20 | -1.2% | 44,000 |
| 2003/01/30 | 1,680 | 1,725 | 1,675 | 1,725 | +65 | +3.9% | 71,800 |
| 2003/01/29 | 1,655 | 1,675 | 1,640 | 1,660 | +10 | +0.6% | 44,000 |
| 2003/01/28 | 1,615 | 1,650 | 1,615 | 1,650 | +10 | +0.6% | 20,800 |
| 2003/01/27 | 1,610 | 1,665 | 1,590 | 1,640 | +20 | +1.2% | 57,200 |
| 2003/01/24 | 1,605 | 1,635 | 1,605 | 1,620 | +10 | +0.6% | 21,400 |
| 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 |
5451～
5500
件表示中 / 6970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 | 290,100円 | -11.2% | -12.1% | 5.17% | 6.86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 |
| ＴＰＲ | 191,400円 | -4.7% | -18.3% | 5.22% | 8.70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 |
| オプトラン | 154,700円 | +17.3% | +5.0% | 3.49% | 9.56倍 | 1.05倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ホソカワミクロ | 403,500円 | -2.9% | -25.3% | 2.97% | 11.72倍 | 0.93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
