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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 3,530 | 3,540 | 3,520 | 3,530 | ±0 | ±0% | 50,200 |
| 2005/03/24 | 3,560 | 3,560 | 3,530 | 3,530 | -10 | -0.3% | 41,000 |
| 2005/03/23 | 3,580 | 3,590 | 3,520 | 3,540 | -60 | -1.7% | 111,800 |
| 2005/03/22 | 3,570 | 3,600 | 3,550 | 3,600 | +50 | +1.4% | 60,400 |
| 2005/03/18 | 3,560 | 3,580 | 3,510 | 3,550 | -20 | -0.6% | 133,900 |
| 2005/03/17 | 3,630 | 3,640 | 3,560 | 3,570 | -30 | -0.8% | 65,900 |
| 2005/03/16 | 3,580 | 3,620 | 3,550 | 3,600 | +50 | +1.4% | 69,900 |
| 2005/03/15 | 3,590 | 3,590 | 3,550 | 3,550 | ±0 | ±0% | 56,300 |
| 2005/03/14 | 3,580 | 3,590 | 3,550 | 3,550 | -20 | -0.6% | 45,100 |
| 2005/03/11 | 3,560 | 3,620 | 3,560 | 3,570 | -40 | -1.1% | 127,900 |
| 2005/03/10 | 3,650 | 3,680 | 3,610 | 3,610 | -60 | -1.6% | 77,800 |
| 2005/03/09 | 3,670 | 3,710 | 3,670 | 3,670 | ±0 | ±0% | 55,900 |
| 2005/03/08 | 3,710 | 3,740 | 3,670 | 3,670 | -80 | -2.1% | 85,700 |
| 2005/03/07 | 3,780 | 3,790 | 3,740 | 3,750 | -30 | -0.8% | 39,900 |
| 2005/03/04 | 3,760 | 3,780 | 3,720 | 3,780 | +30 | +0.8% | 51,100 |
| 2005/03/03 | 3,700 | 3,760 | 3,680 | 3,750 | +90 | +2.5% | 71,500 |
| 2005/03/02 | 3,690 | 3,690 | 3,650 | 3,660 | -50 | -1.3% | 96,800 |
| 2005/03/01 | 3,710 | 3,720 | 3,660 | 3,710 | -30 | -0.8% | 112,900 |
| 2005/02/28 | 3,740 | 3,740 | 3,710 | 3,740 | +10 | +0.3% | 40,800 |
| 2005/02/25 | 3,730 | 3,740 | 3,710 | 3,730 | +10 | +0.3% | 41,300 |
| 2005/02/24 | 3,720 | 3,730 | 3,710 | 3,720 | +20 | +0.5% | 16,300 |
| 2005/02/23 | 3,680 | 3,730 | 3,650 | 3,700 | -30 | -0.8% | 53,400 |
| 2005/02/22 | 3,740 | 3,740 | 3,690 | 3,730 | +30 | +0.8% | 77,200 |
| 2005/02/21 | 3,720 | 3,760 | 3,650 | 3,700 | -20 | -0.5% | 124,500 |
| 2005/02/18 | 3,670 | 3,780 | 3,650 | 3,720 | +130 | +3.6% | 159,600 |
| 2005/02/17 | 3,880 | 3,900 | 3,520 | 3,590 | -320 | -8.2% | 293,800 |
| 2005/02/16 | 3,910 | 3,930 | 3,880 | 3,910 | ±0 | ±0% | 64,600 |
| 2005/02/15 | 3,920 | 3,940 | 3,880 | 3,910 | -10 | -0.3% | 56,000 |
| 2005/02/14 | 3,840 | 3,930 | 3,820 | 3,920 | +100 | +2.6% | 55,500 |
| 2005/02/10 | 3,850 | 3,850 | 3,770 | 3,820 | -10 | -0.3% | 50,000 |
| 2005/02/09 | 3,800 | 3,840 | 3,760 | 3,830 | +30 | +0.8% | 39,700 |
| 2005/02/08 | 3,840 | 3,860 | 3,790 | 3,800 | -60 | -1.6% | 62,700 |
| 2005/02/07 | 3,890 | 3,910 | 3,840 | 3,860 | -70 | -1.8% | 46,100 |
| 2005/02/04 | 3,910 | 3,940 | 3,860 | 3,930 | +30 | +0.8% | 88,000 |
| 2005/02/03 | 3,900 | 3,910 | 3,850 | 3,900 | ±0 | ±0% | 55,200 |
| 2005/02/02 | 3,900 | 3,930 | 3,890 | 3,900 | ±0 | ±0% | 128,400 |
| 2005/02/01 | 3,900 | 3,930 | 3,860 | 3,900 | +20 | +0.5% | 130,100 |
| 2005/01/31 | 3,820 | 3,900 | 3,820 | 3,880 | +50 | +1.3% | 91,600 |
| 2005/01/28 | 3,920 | 3,920 | 3,790 | 3,830 | -110 | -2.8% | 129,900 |
| 2005/01/27 | 3,830 | 3,960 | 3,820 | 3,940 | +120 | +3.1% | 237,200 |
| 2005/01/26 | 3,820 | 3,830 | 3,790 | 3,820 | +50 | +1.3% | 61,400 |
| 2005/01/25 | 3,700 | 3,780 | 3,700 | 3,770 | ±0 | ±0% | 72,900 |
| 2005/01/24 | 3,630 | 3,780 | 3,620 | 3,770 | +120 | +3.3% | 100,600 |
| 2005/01/21 | 3,570 | 3,690 | 3,570 | 3,650 | +40 | +1.1% | 58,100 |
| 2005/01/20 | 3,710 | 3,710 | 3,600 | 3,610 | -110 | -3% | 89,500 |
| 2005/01/19 | 3,750 | 3,800 | 3,710 | 3,720 | -30 | -0.8% | 99,800 |
| 2005/01/18 | 3,760 | 3,770 | 3,720 | 3,750 | -40 | -1.1% | 61,800 |
| 2005/01/17 | 3,720 | 3,840 | 3,720 | 3,790 | +70 | +1.9% | 102,200 |
| 2005/01/14 | 3,710 | 3,770 | 3,660 | 3,720 | -10 | -0.3% | 81,400 |
| 2005/01/13 | 3,860 | 3,870 | 3,710 | 3,730 | -120 | -3.1% | 124,100 |
4951～
5000
件表示中 / 6974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 | 283,500円 | -11.2% | -12.1% | 5.29% | 6.70倍 | 0.67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 |
| ホソカワミクロ | 414,000円 | -2.9% | -25.3% | 2.90% | 12.03倍 | 0.95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 |
| ＴＰＲ | 188,000円 | -4.7% | -18.3% | 5.32% | 8.55倍 | 0.38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 |
| 守谷輸送 | 362,500円 | +16.8% | +3.1% | 1.16% | 21.83倍 | 5.55倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| アイダ | 90,200円 | +2.6% | +7.9% | 4.10% | 12.13倍 | 0.61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
