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 |
|---|---|---|---|---|---|---|---|
| 2005/05/20 | 2,975 | 3,000 | 2,840 | 2,850 | -115 | -3.9% | 114,800 |
| 2005/05/19 | 2,995 | 3,050 | 2,960 | 2,965 | +20 | +0.7% | 162,300 |
| 2005/05/18 | 3,060 | 3,070 | 2,940 | 2,945 | -65 | -2.2% | 206,800 |
| 2005/05/17 | 3,250 | 3,260 | 2,975 | 3,010 | -420 | -12.2% | 242,500 |
| 2005/05/16 | 3,470 | 3,490 | 3,420 | 3,430 | -10 | -0.3% | 36,400 |
| 2005/05/13 | 3,410 | 3,490 | 3,410 | 3,440 | +40 | +1.2% | 40,500 |
| 2005/05/12 | 3,440 | 3,470 | 3,390 | 3,400 | -70 | -2% | 55,800 |
| 2005/05/11 | 3,490 | 3,490 | 3,410 | 3,470 | -30 | -0.9% | 29,400 |
| 2005/05/10 | 3,470 | 3,520 | 3,430 | 3,500 | +70 | +2% | 75,700 |
| 2005/05/09 | 3,400 | 3,430 | 3,340 | 3,430 | +10 | +0.3% | 56,800 |
| 2005/05/06 | 3,400 | 3,440 | 3,390 | 3,420 | +20 | +0.6% | 22,800 |
| 2005/05/02 | 3,400 | 3,420 | 3,370 | 3,400 | ±0 | ±0% | 28,400 |
| 2005/04/28 | 3,440 | 3,440 | 3,380 | 3,400 | -30 | -0.9% | 37,300 |
| 2005/04/27 | 3,460 | 3,460 | 3,400 | 3,430 | -10 | -0.3% | 15,100 |
| 2005/04/26 | 3,450 | 3,470 | 3,430 | 3,440 | -20 | -0.6% | 13,200 |
| 2005/04/25 | 3,460 | 3,480 | 3,430 | 3,460 | ±0 | ±0% | 19,000 |
| 2005/04/22 | 3,510 | 3,510 | 3,420 | 3,460 | +50 | +1.5% | 32,300 |
| 2005/04/21 | 3,400 | 3,440 | 3,360 | 3,410 | -50 | -1.4% | 50,900 |
| 2005/04/20 | 3,500 | 3,500 | 3,430 | 3,460 | +60 | +1.8% | 43,200 |
| 2005/04/19 | 3,370 | 3,430 | 3,340 | 3,400 | +100 | +3% | 71,000 |
| 2005/04/18 | 3,320 | 3,380 | 3,290 | 3,300 | -170 | -4.9% | 70,300 |
| 2005/04/15 | 3,500 | 3,510 | 3,470 | 3,470 | -90 | -2.5% | 68,300 |
| 2005/04/14 | 3,580 | 3,580 | 3,530 | 3,560 | -90 | -2.5% | 71,200 |
| 2005/04/13 | 3,660 | 3,660 | 3,630 | 3,650 | +30 | +0.8% | 45,700 |
| 2005/04/12 | 3,660 | 3,660 | 3,580 | 3,620 | -50 | -1.4% | 43,500 |
| 2005/04/11 | 3,650 | 3,680 | 3,640 | 3,670 | +50 | +1.4% | 93,400 |
| 2005/04/08 | 3,650 | 3,670 | 3,620 | 3,620 | -30 | -0.8% | 43,600 |
| 2005/04/07 | 3,650 | 3,670 | 3,640 | 3,650 | +10 | +0.3% | 40,500 |
| 2005/04/06 | 3,630 | 3,650 | 3,600 | 3,640 | +10 | +0.3% | 46,100 |
| 2005/04/05 | 3,640 | 3,650 | 3,600 | 3,630 | +20 | +0.6% | 53,100 |
| 2005/04/04 | 3,580 | 3,640 | 3,560 | 3,610 | +80 | +2.3% | 160,000 |
| 2005/04/01 | 3,460 | 3,530 | 3,450 | 3,530 | +70 | +2% | 82,700 |
| 2005/03/31 | 3,450 | 3,460 | 3,440 | 3,460 | +10 | +0.3% | 46,100 |
| 2005/03/30 | 3,480 | 3,490 | 3,450 | 3,450 | -30 | -0.9% | 57,200 |
| 2005/03/29 | 3,520 | 3,520 | 3,470 | 3,480 | -10 | -0.3% | 71,700 |
| 2005/03/28 | 3,500 | 3,520 | 3,470 | 3,490 | -40 | -1.1% | 44,400 |
| 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 |
4951～
5000
件表示中 / 7010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 | 302,500円 | -11.2% | -12.1% | 4.96% | 7.15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 | 214,500円 | +5.3% | -9.2% | 3.96% | 13.33倍 | 0.82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 | 213,600円 | +8.5% | +19.0% | 3.04% | 11.46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 | 217,200円 | +2.9% | +27.8% | 2.85% | 13.31倍 | 1.02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
