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 |
|---|---|---|---|---|---|---|---|
| 2005/01/12 | 3,810 | 3,870 | 3,800 | 3,850 | +40 | +1% | 212,600 |
| 2005/01/11 | 3,750 | 3,820 | 3,700 | 3,810 | +140 | +3.8% | 276,100 |
| 2005/01/07 | 3,610 | 3,690 | 3,570 | 3,670 | +130 | +3.7% | 210,100 |
| 2005/01/06 | 3,480 | 3,540 | 3,460 | 3,540 | +70 | +2% | 69,500 |
| 2005/01/05 | 3,470 | 3,490 | 3,430 | 3,470 | -20 | -0.6% | 89,800 |
| 2005/01/04 | 3,490 | 3,500 | 3,470 | 3,490 | +30 | +0.9% | 35,600 |
| 2004/12/30 | 3,440 | 3,480 | 3,420 | 3,460 | +30 | +0.9% | 41,000 |
| 2004/12/29 | 3,410 | 3,450 | 3,410 | 3,430 | ±0 | ±0% | 109,700 |
| 2004/12/28 | 3,440 | 3,500 | 3,420 | 3,430 | -10 | -0.3% | 106,100 |
| 2004/12/27 | 3,440 | 3,460 | 3,380 | 3,440 | -50 | -1.4% | 116,500 |
| 2004/12/24 | 3,550 | 3,560 | 3,470 | 3,490 | -30 | -0.9% | 91,900 |
| 2004/12/22 | 3,480 | 3,540 | 3,480 | 3,520 | +50 | +1.4% | 71,200 |
| 2004/12/21 | 3,460 | 3,510 | 3,460 | 3,470 | +20 | +0.6% | 96,700 |
| 2004/12/20 | 3,490 | 3,500 | 3,440 | 3,450 | +10 | +0.3% | 130,300 |
| 2004/12/17 | 3,410 | 3,440 | 3,340 | 3,440 | +10 | +0.3% | 309,600 |
| 2004/12/16 | 3,530 | 3,550 | 3,390 | 3,430 | -140 | -3.9% | 234,100 |
| 2004/12/15 | 3,640 | 3,670 | 3,560 | 3,570 | -100 | -2.7% | 75,000 |
| 2004/12/14 | 3,640 | 3,680 | 3,640 | 3,670 | +40 | +1.1% | 32,500 |
| 2004/12/13 | 3,740 | 3,740 | 3,630 | 3,630 | -70 | -1.9% | 62,500 |
| 2004/12/10 | 3,700 | 3,700 | 3,680 | 3,700 | ±0 | ±0% | 89,200 |
| 2004/12/09 | 3,740 | 3,740 | 3,680 | 3,700 | -50 | -1.3% | 56,600 |
| 2004/12/08 | 3,710 | 3,760 | 3,700 | 3,750 | +60 | +1.6% | 34,200 |
| 2004/12/07 | 3,710 | 3,760 | 3,640 | 3,690 | -110 | -2.9% | 94,100 |
| 2004/12/06 | 3,860 | 3,860 | 3,750 | 3,800 | -60 | -1.6% | 123,200 |
| 2004/12/03 | 3,790 | 3,860 | 3,730 | 3,860 | +150 | +4% | 222,700 |
| 2004/12/02 | 3,660 | 3,720 | 3,640 | 3,710 | +150 | +4.2% | 225,600 |
| 2004/12/01 | 3,540 | 3,560 | 3,500 | 3,560 | +70 | +2% | 80,700 |
| 2004/11/30 | 3,420 | 3,510 | 3,400 | 3,490 | +70 | +2% | 54,700 |
| 2004/11/29 | 3,440 | 3,450 | 3,420 | 3,420 | -20 | -0.6% | 43,400 |
| 2004/11/26 | 3,390 | 3,470 | 3,360 | 3,440 | +60 | +1.8% | 57,600 |
| 2004/11/25 | 3,450 | 3,480 | 3,350 | 3,380 | -50 | -1.5% | 92,400 |
| 2004/11/24 | 3,430 | 3,490 | 3,410 | 3,430 | -30 | -0.9% | 65,200 |
| 2004/11/22 | 3,520 | 3,530 | 3,440 | 3,460 | -110 | -3.1% | 58,700 |
| 2004/11/19 | 3,610 | 3,640 | 3,550 | 3,570 | -30 | -0.8% | 53,700 |
| 2004/11/18 | 3,690 | 3,690 | 3,580 | 3,600 | ±0 | ±0% | 72,800 |
| 2004/11/17 | 3,700 | 3,720 | 3,600 | 3,600 | -120 | -3.2% | 102,000 |
| 2004/11/16 | 3,810 | 3,810 | 3,680 | 3,720 | -140 | -3.6% | 106,500 |
| 2004/11/15 | 3,810 | 3,870 | 3,800 | 3,860 | +50 | +1.3% | 49,300 |
| 2004/11/12 | 3,710 | 3,820 | 3,710 | 3,810 | +50 | +1.3% | 46,000 |
| 2004/11/11 | 3,840 | 3,840 | 3,740 | 3,760 | -60 | -1.6% | 59,900 |
| 2004/11/10 | 3,780 | 3,840 | 3,750 | 3,820 | +140 | +3.8% | 77,000 |
| 2004/11/09 | 3,760 | 3,760 | 3,660 | 3,680 | -50 | -1.3% | 64,400 |
| 2004/11/08 | 3,770 | 3,770 | 3,720 | 3,730 | -40 | -1.1% | 35,600 |
| 2004/11/05 | 3,790 | 3,820 | 3,770 | 3,770 | -70 | -1.8% | 33,000 |
| 2004/11/04 | 3,760 | 3,860 | 3,760 | 3,840 | +30 | +0.8% | 67,900 |
| 2004/11/02 | 3,840 | 3,890 | 3,780 | 3,810 | -50 | -1.3% | 38,100 |
| 2004/11/01 | 3,930 | 3,930 | 3,820 | 3,860 | -120 | -3% | 25,000 |
| 2004/10/29 | 3,900 | 4,010 | 3,850 | 3,980 | +30 | +0.8% | 64,800 |
| 2004/10/28 | 3,780 | 3,980 | 3,770 | 3,950 | +320 | +8.8% | 166,700 |
| 2004/10/27 | 3,560 | 3,630 | 3,560 | 3,630 | +100 | +2.8% | 107,600 |
5001～
5050
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
