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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,705 | 3,765 | 3,690 | 3,750 | +45 | +1.2% | 85,000 |
| 2024/06/25 | 3,740 | 3,750 | 3,705 | 3,705 | -10 | -0.3% | 76,500 |
| 2024/06/24 | 3,695 | 3,720 | 3,680 | 3,715 | +20 | +0.5% | 90,300 |
| 2024/06/21 | 3,700 | 3,735 | 3,695 | 3,695 | -5 | -0.1% | 81,600 |
| 2024/06/20 | 3,705 | 3,740 | 3,650 | 3,700 | ±0 | ±0% | 143,600 |
| 2024/06/19 | 3,760 | 3,800 | 3,700 | 3,700 | -85 | -2.2% | 118,600 |
| 2024/06/18 | 3,770 | 3,795 | 3,730 | 3,785 | +45 | +1.2% | 157,400 |
| 2024/06/17 | 3,815 | 3,815 | 3,730 | 3,740 | -105 | -2.7% | 103,900 |
| 2024/06/14 | 3,725 | 3,870 | 3,725 | 3,845 | +100 | +2.7% | 131,400 |
| 2024/06/13 | 3,750 | 3,785 | 3,715 | 3,745 | -5 | -0.1% | 70,800 |
| 2024/06/12 | 3,805 | 3,820 | 3,750 | 3,750 | -70 | -1.8% | 84,300 |
| 2024/06/11 | 3,835 | 3,895 | 3,820 | 3,820 | +40 | +1.1% | 85,400 |
| 2024/06/10 | 3,780 | 3,790 | 3,750 | 3,780 | +20 | +0.5% | 69,100 |
| 2024/06/07 | 3,750 | 3,765 | 3,710 | 3,760 | +15 | +0.4% | 92,800 |
| 2024/06/06 | 3,790 | 3,800 | 3,715 | 3,745 | -45 | -1.2% | 179,400 |
| 2024/06/05 | 3,770 | 3,840 | 3,735 | 3,790 | -35 | -0.9% | 317,800 |
| 2024/06/04 | 3,470 | 3,850 | 3,470 | 3,825 | +385 | +11.2% | 668,600 |
| 2024/06/03 | 3,405 | 3,465 | 3,380 | 3,440 | +55 | +1.6% | 122,100 |
| 2024/05/31 | 3,300 | 3,395 | 3,300 | 3,385 | +80 | +2.4% | 119,800 |
| 2024/05/30 | 3,305 | 3,340 | 3,280 | 3,305 | -20 | -0.6% | 120,100 |
| 2024/05/29 | 3,460 | 3,460 | 3,325 | 3,325 | -125 | -3.6% | 149,400 |
| 2024/05/28 | 3,420 | 3,475 | 3,415 | 3,450 | +30 | +0.9% | 101,900 |
| 2024/05/27 | 3,420 | 3,435 | 3,375 | 3,420 | +5 | +0.1% | 138,100 |
| 2024/05/24 | 3,425 | 3,445 | 3,395 | 3,415 | -55 | -1.6% | 117,100 |
| 2024/05/23 | 3,500 | 3,530 | 3,460 | 3,470 | -10 | -0.3% | 182,800 |
| 2024/05/22 | 3,380 | 3,490 | 3,380 | 3,480 | +100 | +3% | 227,100 |
| 2024/05/21 | 3,430 | 3,430 | 3,345 | 3,380 | -50 | -1.5% | 139,800 |
| 2024/05/20 | 3,375 | 3,440 | 3,375 | 3,430 | +60 | +1.8% | 117,800 |
| 2024/05/17 | 3,335 | 3,420 | 3,335 | 3,370 | -10 | -0.3% | 146,400 |
| 2024/05/16 | 3,335 | 3,380 | 3,265 | 3,380 | +95 | +2.9% | 260,700 |
| 2024/05/15 | 3,400 | 3,460 | 3,260 | 3,285 | +130 | +4.1% | 592,700 |
| 2024/05/14 | 3,210 | 3,245 | 3,145 | 3,155 | -30 | -0.9% | 224,500 |
| 2024/05/13 | 3,080 | 3,215 | 3,080 | 3,185 | +105 | +3.4% | 139,100 |
| 2024/05/10 | 3,050 | 3,125 | 3,050 | 3,080 | +35 | +1.1% | 132,500 |
| 2024/05/09 | 3,080 | 3,095 | 3,000 | 3,045 | -135 | -4.2% | 210,400 |
| 2024/05/08 | 3,200 | 3,225 | 3,180 | 3,180 | -25 | -0.8% | 78,500 |
| 2024/05/07 | 3,240 | 3,245 | 3,175 | 3,205 | -35 | -1.1% | 124,700 |
| 2024/05/02 | 3,215 | 3,290 | 3,215 | 3,240 | +35 | +1.1% | 79,100 |
| 2024/05/01 | 3,255 | 3,270 | 3,185 | 3,205 | -45 | -1.4% | 61,700 |
| 2024/04/30 | 3,220 | 3,270 | 3,210 | 3,250 | +45 | +1.4% | 72,800 |
| 2024/04/26 | 3,245 | 3,260 | 3,180 | 3,205 | -35 | -1.1% | 74,700 |
| 2024/04/25 | 3,235 | 3,265 | 3,230 | 3,240 | +5 | +0.2% | 82,700 |
| 2024/04/24 | 3,230 | 3,290 | 3,230 | 3,235 | +15 | +0.5% | 79,000 |
| 2024/04/23 | 3,240 | 3,240 | 3,200 | 3,220 | ±0 | ±0% | 66,300 |
| 2024/04/22 | 3,140 | 3,220 | 3,125 | 3,220 | +120 | +3.9% | 163,200 |
| 2024/04/19 | 3,160 | 3,180 | 3,045 | 3,100 | -45 | -1.4% | 170,300 |
| 2024/04/18 | 3,040 | 3,185 | 3,040 | 3,145 | +120 | +4% | 126,600 |
| 2024/04/17 | 3,030 | 3,080 | 2,986 | 3,025 | +31 | +1% | 225,000 |
| 2024/04/16 | 3,005 | 3,040 | 2,933 | 2,994 | -221 | -6.9% | 598,600 |
| 2024/04/15 | 3,085 | 3,215 | 3,075 | 3,215 | +125 | +4% | 89,200 |
101～
150
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 | 186,400円 | +20.5% | +9.1% | 3.76% | 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 | 245,300円 | +8.5% | -12.7% | 2.45% | 13.60倍 | 1.23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
