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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,502 | 1,515 | 1,488 | 1,510 | +28 | +1.9% | 33,800 |
| 2008/07/16 | 1,481 | 1,494 | 1,473 | 1,482 | -15 | -1% | 27,000 |
| 2008/07/15 | 1,501 | 1,514 | 1,475 | 1,497 | -5 | -0.3% | 178,100 |
| 2008/07/14 | 1,505 | 1,585 | 1,500 | 1,502 | -7 | -0.5% | 45,200 |
| 2008/07/11 | 1,525 | 1,536 | 1,499 | 1,509 | +2 | +0.1% | 50,500 |
| 2008/07/10 | 1,474 | 1,520 | 1,474 | 1,507 | +5 | +0.3% | 87,900 |
| 2008/07/09 | 1,535 | 1,565 | 1,500 | 1,502 | -14 | -0.9% | 67,000 |
| 2008/07/08 | 1,606 | 1,606 | 1,511 | 1,516 | -103 | -6.4% | 114,700 |
| 2008/07/07 | 1,621 | 1,634 | 1,574 | 1,619 | -3 | -0.2% | 52,700 |
| 2008/07/04 | 1,644 | 1,644 | 1,603 | 1,622 | -13 | -0.8% | 55,800 |
| 2008/07/03 | 1,636 | 1,640 | 1,600 | 1,635 | +1 | +0.1% | 77,000 |
| 2008/07/02 | 1,609 | 1,643 | 1,585 | 1,634 | +26 | +1.6% | 134,900 |
| 2008/07/01 | 1,604 | 1,644 | 1,591 | 1,608 | +48 | +3.1% | 102,200 |
| 2008/06/30 | 1,548 | 1,587 | 1,545 | 1,560 | +9 | +0.6% | 52,100 |
| 2008/06/27 | 1,580 | 1,585 | 1,544 | 1,551 | -49 | -3.1% | 59,900 |
| 2008/06/26 | 1,567 | 1,611 | 1,551 | 1,600 | +37 | +2.4% | 111,100 |
| 2008/06/25 | 1,580 | 1,587 | 1,541 | 1,563 | +32 | +2.1% | 67,800 |
| 2008/06/24 | 1,519 | 1,559 | 1,519 | 1,531 | -1 | -0.1% | 52,500 |
| 2008/06/23 | 1,536 | 1,544 | 1,517 | 1,532 | -16 | -1% | 64,400 |
| 2008/06/20 | 1,560 | 1,580 | 1,538 | 1,548 | -7 | -0.5% | 104,800 |
| 2008/06/19 | 1,586 | 1,588 | 1,552 | 1,555 | -29 | -1.8% | 142,100 |
| 2008/06/18 | 1,591 | 1,624 | 1,565 | 1,584 | -27 | -1.7% | 107,400 |
| 2008/06/17 | 1,632 | 1,658 | 1,603 | 1,611 | -20 | -1.2% | 112,500 |
| 2008/06/16 | 1,615 | 1,635 | 1,550 | 1,631 | +16 | +1% | 210,800 |
| 2008/06/13 | 1,661 | 1,666 | 1,614 | 1,615 | -67 | -4% | 141,600 |
| 2008/06/12 | 1,680 | 1,710 | 1,662 | 1,682 | -28 | -1.6% | 93,700 |
| 2008/06/11 | 1,707 | 1,746 | 1,700 | 1,710 | -18 | -1% | 69,000 |
| 2008/06/10 | 1,860 | 1,860 | 1,726 | 1,728 | -134 | -7.2% | 182,800 |
| 2008/06/09 | 1,800 | 1,884 | 1,752 | 1,862 | +51 | +2.8% | 171,600 |
| 2008/06/06 | 1,800 | 1,865 | 1,798 | 1,811 | +53 | +3% | 205,000 |
| 2008/06/05 | 1,720 | 1,766 | 1,705 | 1,758 | +48 | +2.8% | 123,700 |
| 2008/06/04 | 1,672 | 1,722 | 1,662 | 1,710 | +46 | +2.8% | 120,700 |
| 2008/06/03 | 1,723 | 1,728 | 1,664 | 1,664 | -66 | -3.8% | 115,600 |
| 2008/06/02 | 1,756 | 1,756 | 1,719 | 1,730 | -53 | -3% | 80,700 |
| 2008/05/30 | 1,759 | 1,793 | 1,759 | 1,783 | +13 | +0.7% | 77,600 |
| 2008/05/29 | 1,791 | 1,818 | 1,763 | 1,770 | -21 | -1.2% | 59,500 |
| 2008/05/28 | 1,835 | 1,862 | 1,789 | 1,791 | -74 | -4% | 82,400 |
| 2008/05/27 | 1,828 | 1,889 | 1,828 | 1,865 | +11 | +0.6% | 69,400 |
| 2008/05/26 | 1,958 | 1,964 | 1,845 | 1,854 | -104 | -5.3% | 82,500 |
| 2008/05/23 | 1,950 | 1,995 | 1,939 | 1,958 | -8 | -0.4% | 93,800 |
| 2008/05/22 | 1,914 | 1,977 | 1,912 | 1,966 | +51 | +2.7% | 70,900 |
| 2008/05/21 | 1,899 | 1,932 | 1,899 | 1,915 | -22 | -1.1% | 73,700 |
| 2008/05/20 | 1,900 | 1,953 | 1,890 | 1,937 | +9 | +0.5% | 77,000 |
| 2008/05/19 | 1,961 | 1,976 | 1,914 | 1,928 | -38 | -1.9% | 134,600 |
| 2008/05/16 | 1,949 | 2,020 | 1,949 | 1,966 | +18 | +0.9% | 173,300 |
| 2008/05/15 | 2,000 | 2,025 | 1,930 | 1,948 | -147 | -7% | 279,600 |
| 2008/05/14 | 2,145 | 2,150 | 2,070 | 2,095 | -30 | -1.4% | 74,900 |
| 2008/05/13 | 2,100 | 2,130 | 2,020 | 2,125 | +45 | +2.2% | 87,200 |
| 2008/05/12 | 2,040 | 2,080 | 2,025 | 2,080 | +25 | +1.2% | 36,600 |
| 2008/05/09 | 2,125 | 2,125 | 2,045 | 2,055 | -65 | -3.1% | 74,400 |
4001～
4050
件表示中 / 6840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 | 330,500円 | +14.3% | +4.8% | 5.90% | 7.44倍 | 0.80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 |
| 大和冷 | 147,200円 | +1.8% | +1.9% | 2.04% | 12.88倍 | 1.10倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 野村マイクロ | 185,300円 | +20.5% | +9.1% | 3.78% | 8.08倍 | 2.57倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| サトーＨＤ | 219,900円 | +7.0% | +16.1% | 3.37% | 10.82倍 | 0.98倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| 酉島製 | 245,200円 | +8.5% | -12.7% | 2.45% | 13.59倍 | 1.23倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
