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 |
|---|---|---|---|---|---|---|---|
| 2000/07/14 | 1,600 | 1,650 | 1,600 | 1,650 | +30 | +1.9% | 30,800 |
| 2000/07/13 | 1,650 | 1,650 | 1,600 | 1,620 | -30 | -1.8% | 29,600 |
| 2000/07/12 | 1,675 | 1,700 | 1,620 | 1,650 | -25 | -1.5% | 38,200 |
| 2000/07/11 | 1,700 | 1,700 | 1,650 | 1,675 | -20 | -1.2% | 35,600 |
| 2000/07/10 | 1,660 | 1,695 | 1,660 | 1,695 | +70 | +4.3% | 26,400 |
| 2000/07/07 | 1,615 | 1,635 | 1,605 | 1,625 | -10 | -0.6% | 32,600 |
| 2000/07/06 | 1,660 | 1,680 | 1,620 | 1,635 | -65 | -3.8% | 37,200 |
| 2000/07/05 | 1,730 | 1,740 | 1,690 | 1,700 | -15 | -0.9% | 36,600 |
| 2000/07/04 | 1,765 | 1,765 | 1,700 | 1,715 | -45 | -2.6% | 50,200 |
| 2000/07/03 | 1,750 | 1,785 | 1,735 | 1,760 | +35 | +2% | 94,600 |
| 2000/06/30 | 1,675 | 1,750 | 1,675 | 1,725 | +25 | +1.5% | 83,800 |
| 2000/06/29 | 1,675 | 1,700 | 1,650 | 1,700 | +5 | +0.3% | 65,600 |
| 2000/06/28 | 1,725 | 1,745 | 1,695 | 1,695 | -55 | -3.1% | 87,200 |
| 2000/06/27 | 1,745 | 1,780 | 1,705 | 1,750 | +10 | +0.6% | 235,600 |
| 2000/06/26 | 1,715 | 1,740 | 1,695 | 1,740 | +50 | +3% | 176,200 |
| 2000/06/23 | 1,585 | 1,690 | 1,550 | 1,690 | +65 | +4% | 160,200 |
| 2000/06/22 | 1,630 | 1,690 | 1,590 | 1,625 | +20 | +1.2% | 316,600 |
| 2000/06/21 | 1,495 | 1,620 | 1,455 | 1,605 | +135 | +9.2% | 354,400 |
| 2000/06/20 | 1,412.5 | 1,475 | 1,412.5 | 1,470 | +95 | +6.9% | 126,200 |
| 2000/06/19 | 1,340 | 1,375 | 1,315 | 1,375 | +112.5 | +8.9% | 67,800 |
| 2000/06/16 | 1,280 | 1,300 | 1,250 | 1,262.5 | +7.5 | +0.6% | 15,000 |
| 2000/06/15 | 1,310 | 1,340 | 1,255 | 1,255 | -45 | -3.5% | 22,600 |
| 2000/06/14 | 1,350 | 1,365 | 1,300 | 1,300 | -50 | -3.7% | 16,800 |
| 2000/06/13 | 1,350 | 1,370 | 1,325 | 1,350 | ±0 | ±0% | 31,200 |
| 2000/06/12 | 1,270 | 1,350 | 1,255 | 1,350 | +100 | +8% | 42,400 |
| 2000/06/09 | 1,240 | 1,250 | 1,212.5 | 1,250 | +35 | +2.9% | 26,200 |
| 2000/06/08 | 1,225 | 1,225 | 1,200 | 1,215 | -15 | -1.2% | 21,600 |
| 2000/06/07 | 1,210 | 1,240 | 1,210 | 1,230 | +5 | +0.4% | 13,000 |
| 2000/06/06 | 1,245 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 24,800 |
| 2000/06/05 | 1,200 | 1,252.5 | 1,200 | 1,245 | +67.5 | +5.7% | 31,000 |
| 2000/06/02 | 1,247.5 | 1,250 | 1,170 | 1,177.5 | -50 | -4.1% | 41,000 |
| 2000/06/01 | 1,210 | 1,260 | 1,200 | 1,227.5 | +2.5 | +0.2% | 24,600 |
| 2000/05/31 | 1,225 | 1,275 | 1,225 | 1,225 | ±0 | ±0% | 24,200 |
| 2000/05/30 | 1,247.5 | 1,250 | 1,215 | 1,225 | ±0 | ±0% | 14,800 |
| 2000/05/29 | 1,275 | 1,275 | 1,215 | 1,225 | +10 | +0.8% | 26,800 |
| 2000/05/26 | 1,250 | 1,250 | 1,205 | 1,215 | -60 | -4.7% | 28,600 |
| 2000/05/25 | 1,345 | 1,345 | 1,265 | 1,275 | +30 | +2.4% | 19,200 |
| 2000/05/24 | 1,250 | 1,250 | 1,200 | 1,245 | -5 | -0.4% | 31,600 |
| 2000/05/23 | 1,275 | 1,342.5 | 1,250 | 1,250 | -10 | -0.8% | 36,200 |
| 2000/05/22 | 1,345 | 1,345 | 1,255 | 1,260 | -80 | -6% | 28,000 |
| 2000/05/19 | 1,350 | 1,385 | 1,300 | 1,340 | -30 | -2.2% | 28,400 |
| 2000/05/18 | 1,405 | 1,410 | 1,360 | 1,370 | -35 | -2.5% | 33,600 |
| 2000/05/17 | 1,450 | 1,450 | 1,400 | 1,405 | -45 | -3.1% | 40,200 |
| 2000/05/16 | 1,545 | 1,545 | 1,450 | 1,450 | -100 | -6.5% | 119,600 |
| 2000/05/15 | 1,450 | 1,550 | 1,365 | 1,550 | +130 | +9.2% | 102,400 |
| 2000/05/12 | 1,400 | 1,425 | 1,375 | 1,420 | +95 | +7.2% | 36,600 |
| 2000/05/11 | 1,352.5 | 1,352.5 | 1,325 | 1,325 | -30 | -2.2% | 15,600 |
| 2000/05/10 | 1,415 | 1,415 | 1,347.5 | 1,355 | -20 | -1.5% | 19,800 |
| 2000/05/09 | 1,430 | 1,445 | 1,355 | 1,375 | -55 | -3.8% | 18,800 |
| 2000/05/08 | 1,467.5 | 1,490 | 1,425 | 1,430 | -20 | -1.4% | 34,800 |
6101～
6150
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
