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 |
|---|---|---|---|---|---|---|---|
| 2002/12/02 | 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 |
| 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 |
5551～
5600
件表示中 / 7008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 | 300,000円 | -11.2% | -12.1% | 5.00% | 7.09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 | 218,000円 | +5.3% | -9.2% | 3.90% | 13.55倍 | 0.84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 | 214,000円 | +8.5% | +19.0% | 3.04% | 11.48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 | 222,600円 | +2.9% | +27.8% | 2.79% | 13.73倍 | 1.06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
