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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 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 |
| 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 |
251～
300
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 | 290,700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 | 158,300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 | 213,500円 | +8.5% | +19.0% | 3.04% | 11.46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 | 209,400円 | +0.3% | +1.6% | 2.87% | 11.83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
