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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 1,515 | 1,519 | 1,509 | 1,512 | +15 | +1% | 29,600 |
| 2010/07/13 | 1,495 | 1,503 | 1,486 | 1,497 | +3 | +0.2% | 52,500 |
| 2010/07/12 | 1,506 | 1,509 | 1,487 | 1,494 | -12 | -0.8% | 53,500 |
| 2010/07/09 | 1,517 | 1,517 | 1,502 | 1,506 | -11 | -0.7% | 37,300 |
| 2010/07/08 | 1,518 | 1,548 | 1,501 | 1,517 | +18 | +1.2% | 39,400 |
| 2010/07/07 | 1,511 | 1,515 | 1,499 | 1,499 | -16 | -1.1% | 36,300 |
| 2010/07/06 | 1,505 | 1,515 | 1,499 | 1,515 | +5 | +0.3% | 39,900 |
| 2010/07/05 | 1,511 | 1,521 | 1,506 | 1,510 | -8 | -0.5% | 37,500 |
| 2010/07/02 | 1,499 | 1,528 | 1,496 | 1,518 | +20 | +1.3% | 28,100 |
| 2010/07/01 | 1,500 | 1,550 | 1,491 | 1,498 | -2 | -0.1% | 48,600 |
| 2010/06/30 | 1,498 | 1,500 | 1,486 | 1,500 | -25 | -1.6% | 45,400 |
| 2010/06/29 | 1,543 | 1,559 | 1,525 | 1,525 | -26 | -1.7% | 51,900 |
| 2010/06/28 | 1,552 | 1,568 | 1,545 | 1,551 | -1 | -0.1% | 34,400 |
| 2010/06/25 | 1,546 | 1,563 | 1,546 | 1,552 | -20 | -1.3% | 65,200 |
| 2010/06/24 | 1,600 | 1,600 | 1,570 | 1,572 | -36 | -2.2% | 53,200 |
| 2010/06/23 | 1,630 | 1,630 | 1,594 | 1,608 | -33 | -2% | 44,300 |
| 2010/06/22 | 1,657 | 1,657 | 1,626 | 1,641 | -16 | -1% | 54,500 |
| 2010/06/21 | 1,648 | 1,663 | 1,640 | 1,657 | +28 | +1.7% | 65,500 |
| 2010/06/18 | 1,610 | 1,635 | 1,602 | 1,629 | +22 | +1.4% | 86,900 |
| 2010/06/17 | 1,592 | 1,611 | 1,589 | 1,607 | +21 | +1.3% | 56,000 |
| 2010/06/16 | 1,574 | 1,598 | 1,566 | 1,586 | +15 | +1% | 59,600 |
| 2010/06/15 | 1,587 | 1,587 | 1,554 | 1,571 | -15 | -0.9% | 42,000 |
| 2010/06/14 | 1,550 | 1,596 | 1,550 | 1,586 | +43 | +2.8% | 72,900 |
| 2010/06/11 | 1,541 | 1,555 | 1,541 | 1,543 | +13 | +0.8% | 61,000 |
| 2010/06/10 | 1,520 | 1,542 | 1,511 | 1,530 | +4 | +0.3% | 71,800 |
| 2010/06/09 | 1,520 | 1,539 | 1,503 | 1,526 | +11 | +0.7% | 80,100 |
| 2010/06/08 | 1,503 | 1,520 | 1,502 | 1,515 | +3 | +0.2% | 28,800 |
| 2010/06/07 | 1,530 | 1,530 | 1,508 | 1,512 | -37 | -2.4% | 61,700 |
| 2010/06/04 | 1,570 | 1,580 | 1,546 | 1,549 | -12 | -0.8% | 43,600 |
| 2010/06/03 | 1,571 | 1,571 | 1,551 | 1,561 | -5 | -0.3% | 95,600 |
| 2010/06/02 | 1,539 | 1,585 | 1,528 | 1,566 | +17 | +1.1% | 111,700 |
| 2010/06/01 | 1,563 | 1,569 | 1,539 | 1,549 | -3 | -0.2% | 72,500 |
| 2010/05/31 | 1,533 | 1,555 | 1,532 | 1,552 | +20 | +1.3% | 91,100 |
| 2010/05/28 | 1,514 | 1,553 | 1,513 | 1,532 | +41 | +2.7% | 104,800 |
| 2010/05/27 | 1,510 | 1,511 | 1,482 | 1,491 | -32 | -2.1% | 123,900 |
| 2010/05/26 | 1,530 | 1,539 | 1,518 | 1,523 | -4 | -0.3% | 91,500 |
| 2010/05/25 | 1,555 | 1,556 | 1,516 | 1,527 | -28 | -1.8% | 100,400 |
| 2010/05/24 | 1,561 | 1,561 | 1,552 | 1,555 | +6 | +0.4% | 56,500 |
| 2010/05/21 | 1,550 | 1,565 | 1,547 | 1,549 | -50 | -3.1% | 98,000 |
| 2010/05/20 | 1,576 | 1,615 | 1,568 | 1,599 | +23 | +1.5% | 70,800 |
| 2010/05/19 | 1,563 | 1,576 | 1,545 | 1,576 | -8 | -0.5% | 96,600 |
| 2010/05/18 | 1,609 | 1,618 | 1,580 | 1,584 | -25 | -1.6% | 153,800 |
| 2010/05/17 | 1,677 | 1,677 | 1,601 | 1,609 | -76 | -4.5% | 220,500 |
| 2010/05/14 | 1,705 | 1,706 | 1,665 | 1,685 | -19 | -1.1% | 169,100 |
| 2010/05/13 | 1,760 | 1,773 | 1,683 | 1,704 | -81 | -4.5% | 246,100 |
| 2010/05/12 | 1,790 | 1,807 | 1,776 | 1,785 | -2 | -0.1% | 58,900 |
| 2010/05/11 | 1,802 | 1,812 | 1,782 | 1,787 | ±0 | ±0% | 72,200 |
| 2010/05/10 | 1,771 | 1,808 | 1,767 | 1,787 | +8 | +0.4% | 68,500 |
| 2010/05/07 | 1,770 | 1,784 | 1,754 | 1,779 | -43 | -2.4% | 92,100 |
| 2010/05/06 | 1,830 | 1,835 | 1,790 | 1,822 | -37 | -2% | 100,400 |
3651～
3700
件表示中 / 6975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 | 282,300円 | -11.2% | -12.1% | 5.31% | 6.67倍 | 0.66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 |
| 守谷輸送 | 367,500円 | +16.8% | +3.1% | 1.14% | 22.13倍 | 5.62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 |
| ＴＰＲ | 188,900円 | -4.7% | -18.3% | 5.29% | 8.59倍 | 0.38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 |
| アイダ | 92,400円 | +2.6% | +7.9% | 4.00% | 12.43倍 | 0.62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 | 187,000円 | +8.5% | +19.0% | 3.48% | 10.04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
