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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 1,515 | 1,535 | 1,501 | 1,530 | +15 | +1% | 28,600 |
| 2012/03/01 | 1,532 | 1,548 | 1,512 | 1,515 | -40 | -2.6% | 23,500 |
| 2012/02/29 | 1,525 | 1,555 | 1,514 | 1,555 | +41 | +2.7% | 89,400 |
| 2012/02/28 | 1,458 | 1,515 | 1,458 | 1,514 | +56 | +3.8% | 39,800 |
| 2012/02/27 | 1,461 | 1,468 | 1,455 | 1,458 | +8 | +0.6% | 21,900 |
| 2012/02/24 | 1,439 | 1,454 | 1,439 | 1,450 | +11 | +0.8% | 17,100 |
| 2012/02/23 | 1,448 | 1,448 | 1,431 | 1,439 | -9 | -0.6% | 37,400 |
| 2012/02/22 | 1,448 | 1,450 | 1,442 | 1,448 | +1 | +0.1% | 19,200 |
| 2012/02/21 | 1,448 | 1,459 | 1,441 | 1,447 | ±0 | ±0% | 14,300 |
| 2012/02/20 | 1,439 | 1,457 | 1,439 | 1,447 | +9 | +0.6% | 27,100 |
| 2012/02/17 | 1,443 | 1,444 | 1,435 | 1,438 | +3 | +0.2% | 47,900 |
| 2012/02/16 | 1,438 | 1,438 | 1,426 | 1,435 | +13 | +0.9% | 27,200 |
| 2012/02/15 | 1,423 | 1,426 | 1,415 | 1,422 | +1 | +0.1% | 17,500 |
| 2012/02/14 | 1,425 | 1,425 | 1,399 | 1,421 | -21 | -1.5% | 26,000 |
| 2012/02/13 | 1,416 | 1,442 | 1,416 | 1,442 | +31 | +2.2% | 32,800 |
| 2012/02/10 | 1,413 | 1,413 | 1,400 | 1,411 | +5 | +0.4% | 6,800 |
| 2012/02/09 | 1,405 | 1,412 | 1,383 | 1,406 | +1 | +0.1% | 7,700 |
| 2012/02/08 | 1,399 | 1,405 | 1,395 | 1,405 | +12 | +0.9% | 6,500 |
| 2012/02/07 | 1,405 | 1,405 | 1,393 | 1,393 | -12 | -0.9% | 4,900 |
| 2012/02/06 | 1,405 | 1,418 | 1,390 | 1,405 | +4 | +0.3% | 11,900 |
| 2012/02/03 | 1,390 | 1,405 | 1,387 | 1,401 | +11 | +0.8% | 14,200 |
| 2012/02/02 | 1,402 | 1,402 | 1,387 | 1,390 | -1 | -0.1% | 6,600 |
| 2012/02/01 | 1,385 | 1,405 | 1,385 | 1,391 | -13 | -0.9% | 19,500 |
| 2012/01/31 | 1,390 | 1,405 | 1,389 | 1,404 | +21 | +1.5% | 22,900 |
| 2012/01/30 | 1,360 | 1,385 | 1,360 | 1,383 | +24 | +1.8% | 16,500 |
| 2012/01/27 | 1,369 | 1,369 | 1,359 | 1,359 | -10 | -0.7% | 11,200 |
| 2012/01/26 | 1,379 | 1,379 | 1,369 | 1,369 | -3 | -0.2% | 18,900 |
| 2012/01/25 | 1,360 | 1,375 | 1,358 | 1,372 | +12 | +0.9% | 25,700 |
| 2012/01/24 | 1,353 | 1,370 | 1,353 | 1,360 | +10 | +0.7% | 11,100 |
| 2012/01/23 | 1,337 | 1,350 | 1,332 | 1,350 | +19 | +1.4% | 18,900 |
| 2012/01/20 | 1,324 | 1,334 | 1,323 | 1,331 | +15 | +1.1% | 9,600 |
| 2012/01/19 | 1,317 | 1,321 | 1,314 | 1,316 | ±0 | ±0% | 10,000 |
| 2012/01/18 | 1,316 | 1,329 | 1,314 | 1,316 | -4 | -0.3% | 15,300 |
| 2012/01/17 | 1,323 | 1,323 | 1,315 | 1,320 | +5 | +0.4% | 4,700 |
| 2012/01/16 | 1,319 | 1,321 | 1,312 | 1,315 | -14 | -1.1% | 6,900 |
| 2012/01/13 | 1,333 | 1,335 | 1,318 | 1,329 | +14 | +1.1% | 6,700 |
| 2012/01/12 | 1,330 | 1,333 | 1,315 | 1,315 | -15 | -1.1% | 5,000 |
| 2012/01/11 | 1,337 | 1,337 | 1,323 | 1,330 | +8 | +0.6% | 4,000 |
| 2012/01/10 | 1,339 | 1,340 | 1,321 | 1,322 | -12 | -0.9% | 13,000 |
| 2012/01/06 | 1,330 | 1,336 | 1,327 | 1,334 | +5 | +0.4% | 5,600 |
| 2012/01/05 | 1,335 | 1,335 | 1,326 | 1,329 | -9 | -0.7% | 4,200 |
| 2012/01/04 | 1,322 | 1,339 | 1,317 | 1,338 | +24 | +1.8% | 15,900 |
| 2011/12/30 | 1,317 | 1,317 | 1,312 | 1,314 | -2 | -0.2% | 3,100 |
| 2011/12/29 | 1,310 | 1,316 | 1,307 | 1,316 | +6 | +0.5% | 3,900 |
| 2011/12/28 | 1,320 | 1,320 | 1,305 | 1,310 | -9 | -0.7% | 5,600 |
| 2011/12/27 | 1,301 | 1,319 | 1,301 | 1,319 | +9 | +0.7% | 7,400 |
| 2011/12/26 | 1,324 | 1,324 | 1,308 | 1,310 | -6 | -0.5% | 8,100 |
| 2011/12/22 | 1,318 | 1,322 | 1,311 | 1,316 | -2 | -0.2% | 16,300 |
| 2011/12/21 | 1,323 | 1,324 | 1,310 | 1,318 | -5 | -0.4% | 8,400 |
| 2011/12/20 | 1,310 | 1,323 | 1,310 | 1,323 | +4 | +0.3% | 7,000 |
3251～
3300
件表示中 / 6976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 | 284,000円 | -11.2% | -12.1% | 5.28% | 6.72倍 | 0.67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 |
| ＴＰＲ | 189,900円 | -4.7% | -18.3% | 5.27% | 8.63倍 | 0.39倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| 守谷輸送 | 369,000円 | +16.8% | +3.1% | 1.14% | 22.22倍 | 5.65倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| アイダ | 92,500円 | +2.6% | +7.9% | 4.00% | 12.44倍 | 0.63倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 平田機工 | 186,800円 | +8.5% | +19.0% | 3.48% | 10.03倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
