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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/04/30 | 1,854 | 1,867 | 1,854 | 1,859 | +5 | +0.3% | 63,700 |
| 2010/04/28 | 1,867 | 1,880 | 1,854 | 1,854 | -38 | -2% | 87,100 |
| 2010/04/27 | 1,893 | 1,900 | 1,888 | 1,892 | -11 | -0.6% | 45,400 |
| 2010/04/26 | 1,906 | 1,914 | 1,900 | 1,903 | +8 | +0.4% | 55,800 |
| 2010/04/23 | 1,861 | 1,900 | 1,861 | 1,895 | -6 | -0.3% | 63,000 |
| 2010/04/22 | 1,899 | 1,906 | 1,887 | 1,901 | +6 | +0.3% | 72,900 |
| 2010/04/21 | 1,870 | 1,898 | 1,867 | 1,895 | +36 | +1.9% | 74,800 |
| 2010/04/20 | 1,863 | 1,872 | 1,851 | 1,859 | -6 | -0.3% | 68,900 |
| 2010/04/19 | 1,884 | 1,889 | 1,856 | 1,865 | -18 | -1% | 67,700 |
| 2010/04/16 | 1,903 | 1,903 | 1,883 | 1,883 | -20 | -1.1% | 58,300 |
| 2010/04/15 | 1,899 | 1,903 | 1,888 | 1,903 | +6 | +0.3% | 63,400 |
| 2010/04/14 | 1,895 | 1,905 | 1,886 | 1,897 | +3 | +0.2% | 49,500 |
| 2010/04/13 | 1,907 | 1,913 | 1,885 | 1,894 | -9 | -0.5% | 56,800 |
| 2010/04/12 | 1,881 | 1,907 | 1,880 | 1,903 | +29 | +1.5% | 82,700 |
| 2010/04/09 | 1,880 | 1,888 | 1,869 | 1,874 | -9 | -0.5% | 46,000 |
| 2010/04/08 | 1,890 | 1,895 | 1,881 | 1,883 | -9 | -0.5% | 48,000 |
3701～
3750
件表示中 / 7009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 | 301,500円 | -11.2% | -12.1% | 4.98% | 7.13倍 | 0.71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 | 162,700円 | +17.3% | +5.0% | 3.32% | 10.06倍 | 1.10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 |
| オイレス工 | 214,000円 | +5.3% | -9.2% | 3.97% | 13.30倍 | 0.82倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| 平田機工 | 210,300円 | +8.5% | +19.0% | 3.09% | 11.29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 | 157,500円 | +6.6% | -6.0% | 5.27% | 14.93倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
