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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 3,190 | 3,215 | 3,140 | 3,145 | -55 | -1.7% | 199,000 |
| 2025/02/27 | 3,155 | 3,200 | 3,150 | 3,200 | +45 | +1.4% | 132,500 |
| 2025/02/26 | 3,135 | 3,160 | 3,105 | 3,155 | +20 | +0.6% | 119,800 |
| 2025/02/25 | 3,120 | 3,150 | 3,110 | 3,135 | +10 | +0.3% | 119,500 |
| 2025/02/21 | 3,160 | 3,170 | 3,115 | 3,125 | -45 | -1.4% | 175,000 |
| 2025/02/20 | 3,170 | 3,185 | 3,170 | 3,170 | ±0 | ±0% | 92,200 |
| 2025/02/19 | 3,195 | 3,200 | 3,160 | 3,170 | -20 | -0.6% | 167,400 |
| 2025/02/18 | 3,200 | 3,210 | 3,190 | 3,190 | +5 | +0.2% | 79,500 |
| 2025/02/17 | 3,195 | 3,210 | 3,185 | 3,185 | -5 | -0.2% | 134,000 |
| 2025/02/14 | 3,215 | 3,215 | 3,190 | 3,190 | -20 | -0.6% | 96,200 |
| 2025/02/13 | 3,200 | 3,225 | 3,185 | 3,210 | +30 | +0.9% | 98,700 |
| 2025/02/12 | 3,210 | 3,220 | 3,180 | 3,180 | -20 | -0.6% | 134,600 |
| 2025/02/10 | 3,200 | 3,215 | 3,190 | 3,200 | +5 | +0.2% | 102,500 |
| 2025/02/07 | 3,190 | 3,205 | 3,165 | 3,195 | -5 | -0.2% | 118,600 |
| 2025/02/06 | 3,200 | 3,230 | 3,195 | 3,200 | +15 | +0.5% | 151,700 |
| 2025/02/05 | 3,170 | 3,205 | 3,150 | 3,185 | +10 | +0.3% | 123,700 |
| 2025/02/04 | 3,145 | 3,180 | 3,130 | 3,175 | +45 | +1.4% | 179,800 |
| 2025/02/03 | 3,185 | 3,200 | 3,130 | 3,130 | -50 | -1.6% | 388,300 |
| 2025/01/31 | 3,250 | 3,300 | 3,170 | 3,180 | -310 | -8.9% | 692,700 |
| 2025/01/30 | 3,430 | 3,495 | 3,430 | 3,490 | +50 | +1.5% | 157,800 |
| 2025/01/29 | 3,440 | 3,480 | 3,430 | 3,440 | +10 | +0.3% | 138,800 |
| 2025/01/28 | 3,380 | 3,460 | 3,375 | 3,430 | +25 | +0.7% | 192,700 |
| 2025/01/27 | 3,415 | 3,450 | 3,390 | 3,405 | -10 | -0.3% | 167,100 |
| 2025/01/24 | 3,300 | 3,425 | 3,300 | 3,415 | +115 | +3.5% | 242,500 |
| 2025/01/23 | 3,270 | 3,315 | 3,265 | 3,300 | +5 | +0.2% | 110,300 |
| 2025/01/22 | 3,295 | 3,310 | 3,265 | 3,295 | ±0 | ±0% | 98,500 |
| 2025/01/21 | 3,255 | 3,295 | 3,245 | 3,295 | +40 | +1.2% | 85,600 |
| 2025/01/20 | 3,230 | 3,260 | 3,215 | 3,255 | +55 | +1.7% | 97,000 |
| 2025/01/17 | 3,205 | 3,220 | 3,175 | 3,200 | -20 | -0.6% | 92,300 |
| 2025/01/16 | 3,240 | 3,250 | 3,220 | 3,220 | -40 | -1.2% | 66,700 |
| 2025/01/15 | 3,225 | 3,265 | 3,225 | 3,260 | +50 | +1.6% | 100,400 |
| 2025/01/14 | 3,240 | 3,245 | 3,180 | 3,210 | -15 | -0.5% | 158,900 |
| 2025/01/10 | 3,270 | 3,295 | 3,225 | 3,225 | -60 | -1.8% | 110,800 |
| 2025/01/09 | 3,280 | 3,305 | 3,265 | 3,285 | +15 | +0.5% | 67,200 |
| 2025/01/08 | 3,310 | 3,310 | 3,260 | 3,270 | -45 | -1.4% | 113,000 |
| 2025/01/07 | 3,340 | 3,340 | 3,290 | 3,315 | -20 | -0.6% | 115,800 |
| 2025/01/06 | 3,390 | 3,400 | 3,310 | 3,335 | -35 | -1% | 127,300 |
| 2024/12/30 | 3,350 | 3,375 | 3,340 | 3,370 | +30 | +0.9% | 105,400 |
| 2024/12/27 | 3,325 | 3,350 | 3,310 | 3,340 | +20 | +0.6% | 81,100 |
| 2024/12/26 | 3,290 | 3,320 | 3,285 | 3,320 | +5 | +0.2% | 73,900 |
| 2024/12/25 | 3,300 | 3,315 | 3,280 | 3,315 | +25 | +0.8% | 79,000 |
| 2024/12/24 | 3,265 | 3,290 | 3,235 | 3,290 | +15 | +0.5% | 55,500 |
| 2024/12/23 | 3,205 | 3,275 | 3,205 | 3,275 | +90 | +2.8% | 108,600 |
| 2024/12/20 | 3,195 | 3,220 | 3,185 | 3,185 | -15 | -0.5% | 63,400 |
| 2024/12/19 | 3,140 | 3,205 | 3,130 | 3,200 | +40 | +1.3% | 97,800 |
| 2024/12/18 | 3,170 | 3,180 | 3,115 | 3,160 | +40 | +1.3% | 189,500 |
| 2024/12/17 | 3,135 | 3,180 | 3,115 | 3,120 | +10 | +0.3% | 163,800 |
| 2024/12/16 | 3,145 | 3,145 | 3,090 | 3,110 | -35 | -1.1% | 291,400 |
| 2024/12/13 | 3,150 | 3,165 | 3,130 | 3,145 | -10 | -0.3% | 97,300 |
| 2024/12/12 | 3,160 | 3,175 | 3,130 | 3,155 | +15 | +0.5% | 140,200 |
101～
150
件表示中 / 7003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 | 288,700円 | -11.2% | -12.1% | 5.20% | 6.83倍 | 0.68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 |
| オプトラン | 159,700円 | +17.3% | +5.0% | 3.38% | 9.87倍 | 1.08倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| 平田機工 | 210,100円 | +8.5% | +19.0% | 3.09% | 11.28倍 | 0.94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 | 155,900円 | +6.6% | -6.0% | 5.32% | 14.78倍 | 1.31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 |
| ＡＩＲＭＡＮ | 211,900円 | +0.3% | +1.6% | 2.83% | 11.97倍 | 1.43倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
市場注目の銘柄
チャート関連のコラム
