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 |
|---|---|---|---|---|---|---|---|
| 2002/07/09 | 1,910 | 1,950 | 1,905 | 1,950 | +40 | +2.1% | 63,600 |
| 2002/07/08 | 1,910 | 1,940 | 1,885 | 1,910 | +30 | +1.6% | 44,800 |
| 2002/07/05 | 1,890 | 1,900 | 1,880 | 1,880 | -5 | -0.3% | 27,000 |
| 2002/07/04 | 1,915 | 1,925 | 1,880 | 1,885 | -15 | -0.8% | 41,800 |
| 2002/07/03 | 1,850 | 1,900 | 1,850 | 1,900 | +15 | +0.8% | 37,600 |
| 2002/07/02 | 1,890 | 1,895 | 1,860 | 1,885 | -10 | -0.5% | 22,600 |
| 2002/07/01 | 1,875 | 1,895 | 1,855 | 1,895 | +45 | +2.4% | 22,200 |
| 2002/06/28 | 1,830 | 1,875 | 1,830 | 1,850 | +35 | +1.9% | 43,600 |
| 2002/06/27 | 1,850 | 1,860 | 1,815 | 1,815 | -15 | -0.8% | 48,800 |
| 2002/06/26 | 1,855 | 1,870 | 1,825 | 1,830 | -70 | -3.7% | 72,000 |
| 2002/06/25 | 1,925 | 1,925 | 1,885 | 1,900 | -50 | -2.6% | 37,600 |
| 2002/06/24 | 1,845 | 1,950 | 1,845 | 1,950 | -20 | -1% | 39,400 |
| 2002/06/21 | 1,950 | 1,970 | 1,935 | 1,970 | +15 | +0.8% | 90,400 |
| 2002/06/20 | 1,865 | 1,955 | 1,850 | 1,955 | +65 | +3.4% | 57,800 |
| 2002/06/19 | 1,930 | 1,935 | 1,890 | 1,890 | -60 | -3.1% | 41,000 |
| 2002/06/18 | 1,920 | 1,970 | 1,890 | 1,950 | +105 | +5.7% | 121,600 |
| 2002/06/17 | 1,915 | 1,920 | 1,825 | 1,845 | -80 | -4.2% | 71,600 |
| 2002/06/14 | 1,935 | 1,955 | 1,925 | 1,925 | -25 | -1.3% | 107,200 |
| 2002/06/13 | 1,980 | 1,990 | 1,950 | 1,950 | -5 | -0.3% | 57,200 |
| 2002/06/12 | 1,995 | 1,995 | 1,955 | 1,955 | -40 | -2% | 59,400 |
| 2002/06/11 | 1,985 | 1,995 | 1,970 | 1,995 | +25 | +1.3% | 94,800 |
| 2002/06/10 | 1,930 | 2,000 | 1,930 | 1,970 | +50 | +2.6% | 80,800 |
| 2002/06/07 | 1,925 | 1,930 | 1,905 | 1,920 | -40 | -2% | 64,800 |
| 2002/06/06 | 2,000 | 2,000 | 1,940 | 1,960 | -40 | -2% | 62,400 |
| 2002/06/05 | 2,000 | 2,000 | 1,975 | 2,000 | +5 | +0.3% | 58,200 |
| 2002/06/04 | 2,010 | 2,010 | 1,975 | 1,995 | -5 | -0.3% | 50,000 |
| 2002/06/03 | 1,990 | 2,005 | 1,985 | 2,000 | +20 | +1% | 79,200 |
| 2002/05/31 | 2,005 | 2,025 | 1,970 | 1,980 | -40 | -2% | 84,400 |
| 2002/05/30 | 2,040 | 2,045 | 2,000 | 2,020 | -30 | -1.5% | 113,200 |
| 2002/05/29 | 2,070 | 2,070 | 2,050 | 2,050 | -35 | -1.7% | 63,800 |
| 2002/05/28 | 2,045 | 2,085 | 2,035 | 2,085 | +35 | +1.7% | 101,400 |
| 2002/05/27 | 2,090 | 2,095 | 2,045 | 2,050 | -40 | -1.9% | 139,400 |
| 2002/05/24 | 2,045 | 2,090 | 2,015 | 2,090 | +45 | +2.2% | 162,200 |
| 2002/05/23 | 2,070 | 2,070 | 2,015 | 2,045 | -10 | -0.5% | 199,000 |
| 2002/05/22 | 1,965 | 2,055 | 1,960 | 2,055 | +85 | +4.3% | 439,200 |
| 2002/05/21 | 1,995 | 1,995 | 1,935 | 1,970 | +50 | +2.6% | 403,600 |
| 2002/05/20 | 1,925 | 1,965 | 1,905 | 1,920 | +25 | +1.3% | 209,400 |
| 2002/05/17 | 1,925 | 1,940 | 1,895 | 1,895 | -25 | -1.3% | 133,000 |
| 2002/05/16 | 1,930 | 1,930 | 1,890 | 1,920 | ±0 | ±0% | 93,400 |
| 2002/05/15 | 1,960 | 1,965 | 1,915 | 1,920 | -40 | -2% | 81,000 |
| 2002/05/14 | 1,970 | 1,980 | 1,920 | 1,960 | +10 | +0.5% | 197,600 |
| 2002/05/13 | 1,910 | 1,965 | 1,890 | 1,950 | +45 | +2.4% | 213,200 |
| 2002/05/10 | 1,900 | 1,920 | 1,885 | 1,905 | ±0 | ±0% | 119,000 |
| 2002/05/09 | 1,895 | 1,905 | 1,860 | 1,905 | +30 | +1.6% | 152,400 |
| 2002/05/08 | 1,810 | 1,875 | 1,800 | 1,875 | +60 | +3.3% | 104,200 |
| 2002/05/07 | 1,835 | 1,860 | 1,815 | 1,815 | -35 | -1.9% | 38,200 |
| 2002/05/02 | 1,855 | 1,870 | 1,800 | 1,850 | +30 | +1.6% | 152,600 |
| 2002/05/01 | 1,800 | 1,825 | 1,790 | 1,820 | +70 | +4% | 132,200 |
| 2002/04/30 | 1,735 | 1,770 | 1,735 | 1,750 | -10 | -0.6% | 57,000 |
| 2002/04/26 | 1,780 | 1,810 | 1,730 | 1,760 | -20 | -1.1% | 92,600 |
5651～
5700
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
