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 |
|---|---|---|---|---|---|---|---|
| 2000/09/26 | 1,440 | 1,455 | 1,440 | 1,450 | +10 | +0.7% | 11,400 |
| 2000/09/25 | 1,450 | 1,460 | 1,440 | 1,440 | -15 | -1% | 19,600 |
| 2000/09/22 | 1,495 | 1,495 | 1,450 | 1,455 | -40 | -2.7% | 8,600 |
| 2000/09/21 | 1,490 | 1,515 | 1,490 | 1,495 | +45 | +3.1% | 26,000 |
| 2000/09/20 | 1,500 | 1,500 | 1,450 | 1,450 | +10 | +0.7% | 14,400 |
| 2000/09/19 | 1,470 | 1,470 | 1,432.5 | 1,440 | -35 | -2.4% | 21,600 |
| 2000/09/18 | 1,500 | 1,500 | 1,450 | 1,475 | -50 | -3.3% | 13,200 |
| 2000/09/14 | 1,550 | 1,555 | 1,500 | 1,525 | -40 | -2.6% | 21,000 |
| 2000/09/13 | 1,590 | 1,595 | 1,545 | 1,565 | +20 | +1.3% | 43,600 |
| 2000/09/12 | 1,510 | 1,545 | 1,500 | 1,545 | +95 | +6.6% | 30,600 |
| 2000/09/11 | 1,497.5 | 1,497.5 | 1,450 | 1,450 | -45 | -3% | 11,800 |
| 2000/09/08 | 1,495 | 1,510 | 1,475 | 1,495 | ±0 | ±0% | 25,600 |
| 2000/09/07 | 1,510 | 1,525 | 1,495 | 1,495 | -15 | -1% | 29,200 |
| 2000/09/06 | 1,505 | 1,540 | 1,500 | 1,510 | -5 | -0.3% | 12,600 |
| 2000/09/05 | 1,550 | 1,550 | 1,515 | 1,515 | -30 | -1.9% | 30,400 |
| 2000/09/04 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 19,800 |
| 2000/09/01 | 1,555 | 1,555 | 1,530 | 1,550 | -15 | -1% | 39,800 |
| 2000/08/31 | 1,550 | 1,590 | 1,550 | 1,565 | +15 | +1% | 25,600 |
| 2000/08/30 | 1,570 | 1,575 | 1,550 | 1,550 | -25 | -1.6% | 42,400 |
| 2000/08/29 | 1,625 | 1,625 | 1,550 | 1,575 | ±0 | ±0% | 38,200 |
| 2000/08/28 | 1,550 | 1,645 | 1,540 | 1,575 | +70 | +4.7% | 86,200 |
| 2000/08/25 | 1,550 | 1,550 | 1,505 | 1,505 | -45 | -2.9% | 31,600 |
| 2000/08/24 | 1,570 | 1,570 | 1,515 | 1,550 | +25 | +1.6% | 28,600 |
| 2000/08/23 | 1,505 | 1,545 | 1,505 | 1,525 | -20 | -1.3% | 21,800 |
| 2000/08/22 | 1,575 | 1,580 | 1,540 | 1,545 | -55 | -3.4% | 27,600 |
| 2000/08/21 | 1,625 | 1,625 | 1,600 | 1,600 | -5 | -0.3% | 30,800 |
| 2000/08/18 | 1,590 | 1,625 | 1,590 | 1,605 | +40 | +2.6% | 59,000 |
| 2000/08/17 | 1,555 | 1,565 | 1,540 | 1,565 | +15 | +1% | 22,600 |
| 2000/08/16 | 1,565 | 1,580 | 1,530 | 1,550 | -35 | -2.2% | 21,600 |
| 2000/08/15 | 1,645 | 1,645 | 1,580 | 1,585 | -10 | -0.6% | 28,000 |
| 2000/08/14 | 1,610 | 1,650 | 1,595 | 1,595 | ±0 | ±0% | 48,800 |
| 2000/08/11 | 1,640 | 1,640 | 1,575 | 1,595 | +5 | +0.3% | 71,800 |
| 2000/08/10 | 1,500 | 1,600 | 1,487.5 | 1,590 | +102.5 | +6.9% | 103,600 |
| 2000/08/09 | 1,500 | 1,500 | 1,450 | 1,487.5 | +32.5 | +2.2% | 38,600 |
| 2000/08/08 | 1,400 | 1,465 | 1,400 | 1,455 | +52.5 | +3.7% | 22,400 |
| 2000/08/07 | 1,442.5 | 1,442.5 | 1,377.5 | 1,402.5 | +40 | +2.9% | 19,600 |
| 2000/08/04 | 1,397.5 | 1,435 | 1,350 | 1,362.5 | -35 | -2.5% | 21,800 |
| 2000/08/03 | 1,415 | 1,415 | 1,395 | 1,397.5 | +2.5 | +0.2% | 29,400 |
| 2000/08/02 | 1,380 | 1,395 | 1,350 | 1,395 | +17.5 | +1.3% | 32,200 |
| 2000/08/01 | 1,305 | 1,420 | 1,305 | 1,377.5 | +77.5 | +6% | 40,000 |
| 2000/07/31 | 1,350 | 1,350 | 1,290 | 1,300 | -60 | -4.4% | 68,400 |
| 2000/07/28 | 1,400 | 1,405 | 1,360 | 1,360 | -45 | -3.2% | 56,000 |
| 2000/07/27 | 1,445 | 1,467.5 | 1,405 | 1,405 | -40 | -2.8% | 31,600 |
| 2000/07/26 | 1,492.5 | 1,500 | 1,445 | 1,445 | -45 | -3% | 21,400 |
| 2000/07/25 | 1,495 | 1,500 | 1,430 | 1,490 | -5 | -0.3% | 26,600 |
| 2000/07/24 | 1,545 | 1,545 | 1,475 | 1,495 | -35 | -2.3% | 28,800 |
| 2000/07/21 | 1,600 | 1,600 | 1,530 | 1,530 | ±0 | ±0% | 15,800 |
| 2000/07/19 | 1,525 | 1,550 | 1,515 | 1,530 | +5 | +0.3% | 36,800 |
| 2000/07/18 | 1,620 | 1,650 | 1,525 | 1,525 | -85 | -5.3% | 21,200 |
| 2000/07/17 | 1,665 | 1,680 | 1,600 | 1,610 | -40 | -2.4% | 12,200 |
6051～
6100
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
