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 |
|---|---|---|---|---|---|---|---|
| 2001/07/19 | 1,127.5 | 1,142.5 | 1,122.5 | 1,125 | -30 | -2.6% | 28,400 |
| 2001/07/18 | 1,200 | 1,200 | 1,152.5 | 1,155 | -45 | -3.8% | 20,000 |
| 2001/07/17 | 1,215 | 1,215 | 1,190 | 1,200 | -20 | -1.6% | 26,600 |
| 2001/07/16 | 1,242.5 | 1,245 | 1,215 | 1,220 | -10 | -0.8% | 24,800 |
| 2001/07/13 | 1,247.5 | 1,247.5 | 1,220 | 1,230 | +10 | +0.8% | 28,600 |
| 2001/07/12 | 1,227.5 | 1,230 | 1,205 | 1,220 | -7.5 | -0.6% | 22,000 |
| 2001/07/11 | 1,225 | 1,235 | 1,225 | 1,227.5 | +2.5 | +0.2% | 10,800 |
| 2001/07/10 | 1,245 | 1,247.5 | 1,205 | 1,225 | +5 | +0.4% | 25,400 |
| 2001/07/09 | 1,265 | 1,265 | 1,180 | 1,220 | -62.5 | -4.9% | 56,400 |
| 2001/07/06 | 1,297.5 | 1,297.5 | 1,282.5 | 1,282.5 | -22.5 | -1.7% | 33,000 |
| 2001/07/05 | 1,305 | 1,315 | 1,302.5 | 1,305 | -10 | -0.8% | 15,000 |
| 2001/07/04 | 1,332.5 | 1,340 | 1,312.5 | 1,315 | -30 | -2.2% | 21,200 |
| 2001/07/03 | 1,350 | 1,350 | 1,325 | 1,345 | +5 | +0.4% | 17,400 |
| 2001/07/02 | 1,362.5 | 1,367.5 | 1,340 | 1,340 | -5 | -0.4% | 12,800 |
| 2001/06/29 | 1,340 | 1,357.5 | 1,340 | 1,345 | -15 | -1.1% | 36,600 |
| 2001/06/28 | 1,395 | 1,395 | 1,355 | 1,360 | -35 | -2.5% | 13,000 |
| 2001/06/27 | 1,420 | 1,420 | 1,382.5 | 1,395 | -25 | -1.8% | 31,400 |
| 2001/06/26 | 1,430 | 1,440 | 1,420 | 1,420 | ±0 | ±0% | 15,400 |
| 2001/06/25 | 1,417.5 | 1,437.5 | 1,415 | 1,420 | +7.5 | +0.5% | 23,200 |
| 2001/06/22 | 1,410 | 1,475 | 1,410 | 1,412.5 | +7.5 | +0.5% | 23,400 |
| 2001/06/21 | 1,362.5 | 1,415 | 1,362.5 | 1,405 | +47.5 | +3.5% | 24,800 |
| 2001/06/20 | 1,357.5 | 1,370 | 1,345 | 1,357.5 | -2.5 | -0.2% | 28,000 |
| 2001/06/19 | 1,335 | 1,375 | 1,335 | 1,360 | +30 | +2.3% | 38,000 |
| 2001/06/18 | 1,380 | 1,380 | 1,275 | 1,330 | -50 | -3.6% | 43,600 |
| 2001/06/15 | 1,400 | 1,400 | 1,350 | 1,380 | -35 | -2.5% | 49,800 |
| 2001/06/14 | 1,422.5 | 1,422.5 | 1,405 | 1,415 | -30 | -2.1% | 27,800 |
| 2001/06/13 | 1,465 | 1,465 | 1,440 | 1,445 | -20 | -1.4% | 22,400 |
| 2001/06/12 | 1,490 | 1,490 | 1,465 | 1,465 | -35 | -2.3% | 29,200 |
| 2001/06/11 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 15,600 |
| 2001/06/08 | 1,505 | 1,525 | 1,495 | 1,510 | +15 | +1% | 18,800 |
| 2001/06/07 | 1,477.5 | 1,505 | 1,477.5 | 1,495 | +20 | +1.4% | 25,600 |
| 2001/06/06 | 1,497.5 | 1,500 | 1,475 | 1,475 | +10 | +0.7% | 11,400 |
| 2001/06/05 | 1,500 | 1,500 | 1,450 | 1,465 | -60 | -3.9% | 25,800 |
| 2001/06/04 | 1,525 | 1,550 | 1,500 | 1,525 | +10 | +0.7% | 42,000 |
| 2001/06/01 | 1,540 | 1,550 | 1,505 | 1,515 | -15 | -1% | 30,800 |
| 2001/05/31 | 1,545 | 1,545 | 1,500 | 1,530 | -15 | -1% | 42,400 |
| 2001/05/30 | 1,530 | 1,550 | 1,530 | 1,545 | -50 | -3.1% | 40,600 |
| 2001/05/29 | 1,625 | 1,625 | 1,590 | 1,595 | -30 | -1.8% | 36,800 |
| 2001/05/28 | 1,630 | 1,635 | 1,610 | 1,625 | -5 | -0.3% | 27,400 |
| 2001/05/25 | 1,650 | 1,660 | 1,625 | 1,630 | -25 | -1.5% | 36,400 |
| 2001/05/24 | 1,635 | 1,655 | 1,615 | 1,655 | ±0 | ±0% | 65,600 |
| 2001/05/23 | 1,675 | 1,695 | 1,645 | 1,655 | -45 | -2.6% | 52,200 |
| 2001/05/22 | 1,805 | 1,810 | 1,670 | 1,700 | -75 | -4.2% | 170,400 |
| 2001/05/21 | 1,670 | 1,800 | 1,650 | 1,775 | +130 | +7.9% | 235,000 |
| 2001/05/18 | 1,630 | 1,665 | 1,630 | 1,645 | +15 | +0.9% | 46,400 |
| 2001/05/17 | 1,640 | 1,670 | 1,630 | 1,630 | -10 | -0.6% | 41,000 |
| 2001/05/16 | 1,680 | 1,680 | 1,625 | 1,640 | -15 | -0.9% | 58,600 |
| 2001/05/15 | 1,685 | 1,690 | 1,655 | 1,655 | -35 | -2.1% | 7,800 |
| 2001/05/14 | 1,700 | 1,700 | 1,640 | 1,690 | +15 | +0.9% | 21,600 |
| 2001/05/11 | 1,725 | 1,725 | 1,675 | 1,675 | -40 | -2.3% | 38,800 |
5851～
5900
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 | 288,500円 | -11.2% | -12.1% | 5.20% | 6.82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 | 148,000円 | +17.3% | +5.0% | 3.65% | 9.15倍 | 1.00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 | 400,000円 | -2.9% | -25.3% | 3.00% | 11.62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 | 92,800円 | +2.6% | +7.9% | 3.99% | 12.48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
