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 |
|---|---|---|---|---|---|---|---|
| 2010/04/07 | 1,900 | 1,903 | 1,885 | 1,892 | -5 | -0.3% | 44,900 |
| 2010/04/06 | 1,899 | 1,904 | 1,891 | 1,897 | +11 | +0.6% | 68,000 |
| 2010/04/05 | 1,899 | 1,899 | 1,885 | 1,886 | +2 | +0.1% | 38,900 |
| 2010/04/02 | 1,900 | 1,900 | 1,867 | 1,884 | +7 | +0.4% | 60,800 |
| 2010/04/01 | 1,900 | 1,901 | 1,866 | 1,877 | -32 | -1.7% | 86,800 |
| 2010/03/31 | 1,929 | 1,935 | 1,908 | 1,909 | +10 | +0.5% | 120,900 |
| 2010/03/30 | 1,850 | 1,904 | 1,842 | 1,899 | +60 | +3.3% | 123,100 |
| 2010/03/29 | 1,824 | 1,842 | 1,815 | 1,839 | -24 | -1.3% | 93,100 |
| 2010/03/26 | 1,870 | 1,879 | 1,857 | 1,863 | -18 | -1% | 303,800 |
| 2010/03/25 | 1,897 | 1,897 | 1,877 | 1,881 | -6 | -0.3% | 124,200 |
| 2010/03/24 | 1,877 | 1,890 | 1,877 | 1,887 | +13 | +0.7% | 72,700 |
| 2010/03/23 | 1,864 | 1,881 | 1,861 | 1,874 | +11 | +0.6% | 113,000 |
| 2010/03/19 | 1,859 | 1,869 | 1,854 | 1,863 | ±0 | ±0% | 139,600 |
| 2010/03/18 | 1,890 | 1,891 | 1,852 | 1,863 | -26 | -1.4% | 143,000 |
| 2010/03/17 | 1,899 | 1,906 | 1,885 | 1,889 | -10 | -0.5% | 94,900 |
| 2010/03/16 | 1,905 | 1,920 | 1,885 | 1,899 | -5 | -0.3% | 89,200 |
| 2010/03/15 | 1,893 | 1,915 | 1,888 | 1,904 | +30 | +1.6% | 117,400 |
| 2010/03/12 | 1,865 | 1,877 | 1,854 | 1,874 | +11 | +0.6% | 98,900 |
| 2010/03/11 | 1,840 | 1,865 | 1,840 | 1,863 | +28 | +1.5% | 105,200 |
| 2010/03/10 | 1,823 | 1,838 | 1,823 | 1,835 | +14 | +0.8% | 77,600 |
| 2010/03/09 | 1,817 | 1,846 | 1,810 | 1,821 | +3 | +0.2% | 103,400 |
| 2010/03/08 | 1,800 | 1,826 | 1,790 | 1,818 | +33 | +1.8% | 146,800 |
| 2010/03/05 | 1,760 | 1,791 | 1,758 | 1,785 | +33 | +1.9% | 107,200 |
| 2010/03/04 | 1,777 | 1,780 | 1,751 | 1,752 | -24 | -1.4% | 91,200 |
| 2010/03/03 | 1,791 | 1,795 | 1,762 | 1,776 | -18 | -1% | 110,400 |
| 2010/03/02 | 1,753 | 1,794 | 1,751 | 1,794 | +43 | +2.5% | 108,600 |
| 2010/03/01 | 1,733 | 1,751 | 1,731 | 1,751 | +22 | +1.3% | 58,800 |
| 2010/02/26 | 1,740 | 1,744 | 1,724 | 1,729 | -6 | -0.3% | 53,900 |
| 2010/02/25 | 1,748 | 1,758 | 1,720 | 1,735 | -17 | -1% | 99,000 |
| 2010/02/24 | 1,765 | 1,771 | 1,741 | 1,752 | -19 | -1.1% | 114,100 |
| 2010/02/23 | 1,774 | 1,784 | 1,760 | 1,771 | -3 | -0.2% | 107,600 |
| 2010/02/22 | 1,761 | 1,777 | 1,750 | 1,774 | +18 | +1% | 119,400 |
| 2010/02/19 | 1,769 | 1,777 | 1,750 | 1,756 | +11 | +0.6% | 161,500 |
| 2010/02/18 | 1,720 | 1,749 | 1,706 | 1,745 | +34 | +2% | 194,100 |
| 2010/02/17 | 1,731 | 1,732 | 1,701 | 1,711 | -6 | -0.3% | 124,900 |
| 2010/02/16 | 1,735 | 1,735 | 1,708 | 1,717 | -24 | -1.4% | 116,600 |
| 2010/02/15 | 1,700 | 1,747 | 1,693 | 1,741 | +53 | +3.1% | 171,600 |
| 2010/02/12 | 1,695 | 1,705 | 1,669 | 1,688 | -1 | -0.1% | 230,100 |
| 2010/02/10 | 1,744 | 1,760 | 1,681 | 1,689 | -48 | -2.8% | 248,100 |
| 2010/02/09 | 1,712 | 1,748 | 1,695 | 1,737 | +27 | +1.6% | 217,700 |
| 2010/02/08 | 1,763 | 1,769 | 1,695 | 1,710 | -53 | -3% | 392,800 |
| 2010/02/05 | 1,790 | 1,800 | 1,752 | 1,763 | -103 | -5.5% | 429,400 |
| 2010/02/04 | 1,930 | 1,936 | 1,841 | 1,866 | -61 | -3.2% | 355,200 |
| 2010/02/03 | 1,942 | 1,949 | 1,925 | 1,927 | -7 | -0.4% | 320,600 |
| 2010/02/02 | 2,030 | 2,035 | 1,921 | 1,934 | -259 | -11.8% | 745,100 |
| 2010/02/01 | 2,200 | 2,200 | 2,160 | 2,193 | +10 | +0.5% | 83,600 |
| 2010/01/29 | 2,243 | 2,243 | 2,180 | 2,183 | -72 | -3.2% | 82,600 |
| 2010/01/28 | 2,262 | 2,268 | 2,233 | 2,255 | -12 | -0.5% | 52,300 |
| 2010/01/27 | 2,275 | 2,299 | 2,267 | 2,267 | -9 | -0.4% | 49,200 |
| 2010/01/26 | 2,310 | 2,315 | 2,276 | 2,276 | -30 | -1.3% | 43,100 |
3751～
3800
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
