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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 3,320 | 3,390 | 3,305 | 3,390 | +95 | +2.9% | 114,900 |
| 2024/09/30 | 3,275 | 3,305 | 3,230 | 3,295 | -95 | -2.8% | 237,000 |
| 2024/09/27 | 3,325 | 3,405 | 3,315 | 3,390 | -55 | -1.6% | 283,500 |
| 2024/09/26 | 3,405 | 3,445 | 3,385 | 3,445 | +15 | +0.4% | 355,300 |
| 2024/09/25 | 3,450 | 3,450 | 3,405 | 3,430 | -20 | -0.6% | 247,500 |
| 2024/09/24 | 3,510 | 3,510 | 3,440 | 3,450 | -30 | -0.9% | 202,600 |
| 2024/09/20 | 3,500 | 3,515 | 3,475 | 3,480 | +20 | +0.6% | 162,300 |
| 2024/09/19 | 3,465 | 3,480 | 3,445 | 3,460 | +20 | +0.6% | 135,200 |
| 2024/09/18 | 3,450 | 3,460 | 3,395 | 3,440 | -20 | -0.6% | 111,900 |
| 2024/09/17 | 3,460 | 3,500 | 3,385 | 3,460 | +20 | +0.6% | 174,100 |
| 2024/09/13 | 3,405 | 3,455 | 3,385 | 3,440 | -30 | -0.9% | 141,500 |
| 2024/09/12 | 3,460 | 3,470 | 3,415 | 3,470 | +65 | +1.9% | 141,200 |
| 2024/09/11 | 3,585 | 3,590 | 3,395 | 3,405 | -190 | -5.3% | 235,700 |
| 2024/09/10 | 3,595 | 3,635 | 3,585 | 3,595 | +15 | +0.4% | 93,700 |
| 2024/09/09 | 3,520 | 3,585 | 3,510 | 3,580 | -5 | -0.1% | 136,600 |
| 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 |
201～
250
件表示中 / 7004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 | 290,500円 | -11.2% | -12.1% | 5.16% | 6.87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 | 158,400円 | +17.3% | +5.0% | 3.41% | 9.79倍 | 1.06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 | 213,400円 | +8.5% | +19.0% | 3.05% | 11.45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 | 156,700円 | +6.6% | -6.0% | 5.30% | 14.86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 | 209,300円 | +0.3% | +1.6% | 2.87% | 11.82倍 | 1.41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
