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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,625 | 3,640 | 3,570 | 3,585 | -35 | -1% | 95,500 |
| 2024/09/05 | 3,535 | 3,650 | 3,530 | 3,620 | +50 | +1.4% | 97,000 |
| 2024/09/04 | 3,595 | 3,645 | 3,560 | 3,570 | -95 | -2.6% | 257,500 |
| 2024/09/03 | 3,690 | 3,710 | 3,665 | 3,665 | -10 | -0.3% | 96,500 |
| 2024/09/02 | 3,730 | 3,730 | 3,645 | 3,675 | -30 | -0.8% | 141,000 |
| 2024/08/30 | 3,650 | 3,705 | 3,615 | 3,705 | +60 | +1.6% | 157,000 |
| 2024/08/29 | 3,560 | 3,650 | 3,550 | 3,645 | +70 | +2% | 138,700 |
| 2024/08/28 | 3,525 | 3,575 | 3,520 | 3,575 | +50 | +1.4% | 82,500 |
| 2024/08/27 | 3,500 | 3,545 | 3,485 | 3,525 | +30 | +0.9% | 76,300 |
| 2024/08/26 | 3,530 | 3,530 | 3,450 | 3,495 | -55 | -1.5% | 174,900 |
| 2024/08/23 | 3,510 | 3,565 | 3,505 | 3,550 | +10 | +0.3% | 77,300 |
| 2024/08/22 | 3,525 | 3,540 | 3,485 | 3,540 | +30 | +0.9% | 98,100 |
| 2024/08/21 | 3,505 | 3,520 | 3,480 | 3,510 | -35 | -1% | 95,800 |
| 2024/08/20 | 3,525 | 3,555 | 3,505 | 3,545 | +45 | +1.3% | 94,200 |
| 2024/08/19 | 3,525 | 3,560 | 3,495 | 3,500 | -25 | -0.7% | 173,300 |
| 2024/08/16 | 3,535 | 3,535 | 3,475 | 3,525 | +40 | +1.1% | 108,600 |
| 2024/08/15 | 3,490 | 3,505 | 3,450 | 3,485 | +20 | +0.6% | 82,800 |
| 2024/08/14 | 3,480 | 3,480 | 3,420 | 3,465 | -15 | -0.4% | 115,900 |
| 2024/08/13 | 3,485 | 3,500 | 3,440 | 3,480 | +30 | +0.9% | 97,100 |
| 2024/08/09 | 3,445 | 3,500 | 3,385 | 3,450 | +75 | +2.2% | 126,700 |
| 2024/08/08 | 3,290 | 3,395 | 3,275 | 3,375 | +70 | +2.1% | 135,500 |
| 2024/08/07 | 3,230 | 3,395 | 3,195 | 3,305 | +5 | +0.2% | 210,300 |
| 2024/08/06 | 3,145 | 3,310 | 3,135 | 3,300 | +347 | +11.8% | 247,200 |
| 2024/08/05 | 3,165 | 3,270 | 2,912 | 2,953 | -412 | -12.2% | 525,000 |
| 2024/08/02 | 3,355 | 3,475 | 3,335 | 3,365 | -140 | -4% | 256,000 |
| 2024/08/01 | 3,640 | 3,645 | 3,470 | 3,505 | -160 | -4.4% | 472,800 |
| 2024/07/31 | 3,870 | 3,875 | 3,630 | 3,665 | +5 | +0.1% | 703,600 |
| 2024/07/30 | 3,630 | 3,670 | 3,615 | 3,660 | +25 | +0.7% | 171,900 |
| 2024/07/29 | 3,570 | 3,650 | 3,555 | 3,635 | +80 | +2.3% | 121,500 |
| 2024/07/26 | 3,565 | 3,605 | 3,495 | 3,555 | -5 | -0.1% | 184,900 |
| 2024/07/25 | 3,600 | 3,630 | 3,530 | 3,560 | -60 | -1.7% | 247,600 |
| 2024/07/24 | 3,650 | 3,680 | 3,605 | 3,620 | -40 | -1.1% | 188,100 |
| 2024/07/23 | 3,660 | 3,705 | 3,640 | 3,660 | ±0 | ±0% | 127,900 |
| 2024/07/22 | 3,735 | 3,745 | 3,655 | 3,660 | -75 | -2% | 172,400 |
| 2024/07/19 | 3,735 | 3,740 | 3,690 | 3,735 | +5 | +0.1% | 116,500 |
| 2024/07/18 | 3,760 | 3,790 | 3,730 | 3,730 | -30 | -0.8% | 83,400 |
| 2024/07/17 | 3,790 | 3,810 | 3,750 | 3,760 | -20 | -0.5% | 45,200 |
| 2024/07/16 | 3,810 | 3,830 | 3,780 | 3,780 | -30 | -0.8% | 66,900 |
| 2024/07/12 | 3,735 | 3,810 | 3,725 | 3,810 | +70 | +1.9% | 140,100 |
| 2024/07/11 | 3,810 | 3,815 | 3,725 | 3,740 | -70 | -1.8% | 150,600 |
| 2024/07/10 | 3,850 | 3,860 | 3,790 | 3,810 | -35 | -0.9% | 91,000 |
| 2024/07/09 | 3,870 | 3,900 | 3,845 | 3,845 | +15 | +0.4% | 68,300 |
| 2024/07/08 | 3,895 | 3,910 | 3,830 | 3,830 | -55 | -1.4% | 74,600 |
| 2024/07/05 | 3,910 | 3,960 | 3,875 | 3,885 | -20 | -0.5% | 113,700 |
| 2024/07/04 | 3,950 | 3,955 | 3,885 | 3,905 | -25 | -0.6% | 106,500 |
| 2024/07/03 | 3,910 | 3,935 | 3,875 | 3,930 | +20 | +0.5% | 106,500 |
| 2024/07/02 | 3,875 | 3,950 | 3,870 | 3,910 | +40 | +1% | 139,200 |
| 2024/07/01 | 3,840 | 3,930 | 3,820 | 3,870 | +60 | +1.6% | 198,600 |
| 2024/06/28 | 3,850 | 3,850 | 3,790 | 3,810 | -50 | -1.3% | 91,600 |
| 2024/06/27 | 3,745 | 3,875 | 3,745 | 3,860 | +110 | +2.9% | 162,000 |
51～
100
件表示中 / 6839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 | 329,500円 | +14.3% | +4.8% | 5.92% | 7.41倍 | 0.79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 |
| 大和冷 | 147,700円 | +1.8% | +1.9% | 2.03% | 12.93倍 | 1.10倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 野村マイクロ | 186,500円 | +20.5% | +9.1% | 3.75% | 8.13倍 | 2.58倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| サトーＨＤ | 218,200円 | +7.0% | +16.1% | 3.39% | 10.73倍 | 0.97倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| 酉島製 | 245,900円 | +8.5% | -12.7% | 2.44% | 13.63倍 | 1.24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
