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 |
|---|---|---|---|---|---|---|---|
| 2002/04/25 | 1,835 | 1,840 | 1,760 | 1,780 | -30 | -1.7% | 170,000 |
| 2002/04/24 | 1,680 | 1,875 | 1,680 | 1,810 | +150 | +9% | 368,800 |
| 2002/04/23 | 1,655 | 1,665 | 1,650 | 1,660 | +20 | +1.2% | 58,400 |
| 2002/04/22 | 1,640 | 1,665 | 1,635 | 1,640 | +25 | +1.5% | 40,200 |
| 2002/04/19 | 1,605 | 1,615 | 1,585 | 1,615 | +25 | +1.6% | 12,200 |
| 2002/04/18 | 1,560 | 1,620 | 1,560 | 1,590 | -20 | -1.2% | 18,400 |
| 2002/04/17 | 1,625 | 1,625 | 1,575 | 1,610 | -5 | -0.3% | 22,400 |
| 2002/04/16 | 1,590 | 1,615 | 1,575 | 1,615 | ±0 | ±0% | 7,000 |
| 2002/04/15 | 1,600 | 1,615 | 1,550 | 1,615 | -5 | -0.3% | 16,600 |
| 2002/04/12 | 1,600 | 1,620 | 1,590 | 1,620 | +20 | +1.3% | 37,600 |
| 2002/04/11 | 1,645 | 1,645 | 1,600 | 1,600 | -40 | -2.4% | 52,200 |
| 2002/04/10 | 1,530 | 1,640 | 1,530 | 1,640 | +115 | +7.5% | 53,400 |
| 2002/04/09 | 1,590 | 1,590 | 1,525 | 1,525 | -65 | -4.1% | 21,000 |
| 2002/04/08 | 1,585 | 1,590 | 1,550 | 1,590 | +5 | +0.3% | 27,400 |
| 2002/04/05 | 1,550 | 1,590 | 1,550 | 1,585 | +10 | +0.6% | 18,600 |
| 2002/04/04 | 1,575 | 1,590 | 1,565 | 1,575 | +35 | +2.3% | 30,000 |
| 2002/04/03 | 1,505 | 1,555 | 1,492.5 | 1,540 | +57.5 | +3.9% | 38,400 |
| 2002/04/02 | 1,455 | 1,500 | 1,450 | 1,482.5 | -12.5 | -0.8% | 49,400 |
| 2002/04/01 | 1,515 | 1,530 | 1,495 | 1,495 | -60 | -3.9% | 40,000 |
| 2002/03/29 | 1,595 | 1,600 | 1,530 | 1,555 | -5 | -0.3% | 16,000 |
| 2002/03/28 | 1,575 | 1,585 | 1,555 | 1,560 | -40 | -2.5% | 29,200 |
| 2002/03/27 | 1,585 | 1,605 | 1,570 | 1,600 | -5 | -0.3% | 64,400 |
| 2002/03/26 | 1,625 | 1,640 | 1,600 | 1,605 | -20 | -1.2% | 33,000 |
| 2002/03/25 | 1,650 | 1,680 | 1,625 | 1,625 | -55 | -3.3% | 25,400 |
| 2002/03/22 | 1,675 | 1,690 | 1,650 | 1,680 | +5 | +0.3% | 36,600 |
| 2002/03/20 | 1,670 | 1,700 | 1,660 | 1,675 | -20 | -1.2% | 41,000 |
| 2002/03/19 | 1,670 | 1,715 | 1,670 | 1,695 | +25 | +1.5% | 56,800 |
| 2002/03/18 | 1,715 | 1,715 | 1,625 | 1,670 | -5 | -0.3% | 35,600 |
| 2002/03/15 | 1,630 | 1,675 | 1,615 | 1,675 | +50 | +3.1% | 55,800 |
| 2002/03/14 | 1,675 | 1,675 | 1,605 | 1,625 | -50 | -3% | 73,800 |
| 2002/03/13 | 1,725 | 1,735 | 1,675 | 1,675 | -25 | -1.5% | 52,800 |
| 2002/03/12 | 1,690 | 1,740 | 1,675 | 1,700 | +25 | +1.5% | 118,400 |
| 2002/03/11 | 1,700 | 1,700 | 1,660 | 1,675 | -15 | -0.9% | 84,400 |
| 2002/03/08 | 1,710 | 1,720 | 1,670 | 1,690 | -35 | -2% | 108,000 |
| 2002/03/07 | 1,725 | 1,750 | 1,715 | 1,725 | +5 | +0.3% | 138,600 |
| 2002/03/06 | 1,725 | 1,740 | 1,695 | 1,720 | +5 | +0.3% | 183,200 |
| 2002/03/05 | 1,670 | 1,720 | 1,630 | 1,715 | +50 | +3% | 176,600 |
| 2002/03/04 | 1,650 | 1,675 | 1,625 | 1,665 | +40 | +2.5% | 99,600 |
| 2002/03/01 | 1,625 | 1,635 | 1,575 | 1,625 | +25 | +1.6% | 118,200 |
| 2002/02/28 | 1,625 | 1,650 | 1,600 | 1,600 | -50 | -3% | 65,800 |
| 2002/02/27 | 1,665 | 1,675 | 1,605 | 1,650 | +10 | +0.6% | 223,600 |
| 2002/02/26 | 1,575 | 1,640 | 1,555 | 1,640 | +85 | +5.5% | 249,800 |
| 2002/02/25 | 1,565 | 1,570 | 1,530 | 1,555 | -20 | -1.3% | 60,600 |
| 2002/02/22 | 1,575 | 1,585 | 1,550 | 1,575 | -20 | -1.3% | 92,400 |
| 2002/02/21 | 1,590 | 1,600 | 1,540 | 1,595 | -5 | -0.3% | 125,200 |
| 2002/02/20 | 1,445 | 1,600 | 1,435 | 1,600 | +145 | +10% | 244,000 |
| 2002/02/19 | 1,430 | 1,500 | 1,400 | 1,455 | +40 | +2.8% | 131,400 |
| 2002/02/18 | 1,387.5 | 1,415 | 1,380 | 1,415 | +25 | +1.8% | 10,000 |
| 2002/02/15 | 1,375 | 1,390 | 1,355 | 1,390 | +15 | +1.1% | 28,000 |
| 2002/02/14 | 1,350 | 1,380 | 1,350 | 1,375 | +5 | +0.4% | 19,800 |
5701～
5750
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
