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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 2,080 | 2,165 | 2,070 | 2,120 | +50 | +2.4% | 103,500 |
| 2008/05/07 | 2,030 | 2,080 | 2,030 | 2,070 | +45 | +2.2% | 67,700 |
| 2008/05/02 | 1,997 | 2,030 | 1,996 | 2,025 | +103 | +5.4% | 128,700 |
| 2008/05/01 | 1,870 | 1,933 | 1,870 | 1,922 | +60 | +3.2% | 91,000 |
| 2008/04/30 | 1,860 | 1,868 | 1,849 | 1,862 | -11 | -0.6% | 73,400 |
| 2008/04/28 | 1,835 | 1,883 | 1,834 | 1,873 | +39 | +2.1% | 42,400 |
| 2008/04/25 | 1,823 | 1,837 | 1,813 | 1,834 | +11 | +0.6% | 39,300 |
| 2008/04/24 | 1,841 | 1,850 | 1,815 | 1,823 | -27 | -1.5% | 39,800 |
| 2008/04/23 | 1,837 | 1,860 | 1,821 | 1,850 | +14 | +0.8% | 25,200 |
| 2008/04/22 | 1,830 | 1,875 | 1,828 | 1,836 | -6 | -0.3% | 36,200 |
| 2008/04/21 | 1,932 | 1,932 | 1,835 | 1,842 | -34 | -1.8% | 44,000 |
| 2008/04/18 | 1,892 | 1,899 | 1,820 | 1,876 | -36 | -1.9% | 63,100 |
| 2008/04/17 | 1,940 | 1,948 | 1,892 | 1,912 | -10 | -0.5% | 141,100 |
| 2008/04/16 | 1,902 | 1,949 | 1,890 | 1,922 | +12 | +0.6% | 46,700 |
| 2008/04/15 | 1,956 | 1,956 | 1,835 | 1,910 | -52 | -2.7% | 137,200 |
| 2008/04/14 | 1,844 | 1,966 | 1,835 | 1,962 | +97 | +5.2% | 143,100 |
| 2008/04/11 | 1,838 | 1,872 | 1,825 | 1,865 | +47 | +2.6% | 104,100 |
| 2008/04/10 | 1,741 | 1,820 | 1,740 | 1,818 | +59 | +3.4% | 114,500 |
| 2008/04/09 | 1,745 | 1,759 | 1,734 | 1,759 | +14 | +0.8% | 60,900 |
| 2008/04/08 | 1,741 | 1,773 | 1,720 | 1,745 | -1 | -0.1% | 71,400 |
| 2008/04/07 | 1,703 | 1,764 | 1,703 | 1,746 | +13 | +0.8% | 37,500 |
| 2008/04/04 | 1,725 | 1,750 | 1,699 | 1,733 | +3 | +0.2% | 52,600 |
| 2008/04/03 | 1,724 | 1,740 | 1,719 | 1,730 | -15 | -0.9% | 41,500 |
| 2008/04/02 | 1,695 | 1,748 | 1,690 | 1,745 | +72 | +4.3% | 104,500 |
| 2008/04/01 | 1,667 | 1,697 | 1,646 | 1,673 | +7 | +0.4% | 84,200 |
| 2008/03/31 | 1,660 | 1,685 | 1,632 | 1,666 | -22 | -1.3% | 153,200 |
| 2008/03/28 | 1,691 | 1,695 | 1,660 | 1,688 | +2 | +0.1% | 37,700 |
| 2008/03/27 | 1,611 | 1,692 | 1,596 | 1,686 | +45 | +2.7% | 179,700 |
| 2008/03/26 | 1,639 | 1,673 | 1,626 | 1,641 | -49 | -2.9% | 71,600 |
| 2008/03/25 | 1,684 | 1,694 | 1,672 | 1,690 | +18 | +1.1% | 107,600 |
| 2008/03/24 | 1,703 | 1,710 | 1,672 | 1,672 | -27 | -1.6% | 65,100 |
| 2008/03/21 | 1,689 | 1,711 | 1,681 | 1,699 | +4 | +0.2% | 122,400 |
| 2008/03/19 | 1,695 | 1,709 | 1,635 | 1,695 | +41 | +2.5% | 84,600 |
| 2008/03/18 | 1,607 | 1,655 | 1,596 | 1,654 | +38 | +2.4% | 94,700 |
| 2008/03/17 | 1,612 | 1,629 | 1,583 | 1,616 | -48 | -2.9% | 56,800 |
| 2008/03/14 | 1,697 | 1,712 | 1,657 | 1,664 | -56 | -3.3% | 138,500 |
| 2008/03/13 | 1,728 | 1,777 | 1,700 | 1,720 | -30 | -1.7% | 181,600 |
| 2008/03/12 | 1,764 | 1,780 | 1,738 | 1,750 | +40 | +2.3% | 110,300 |
| 2008/03/11 | 1,660 | 1,715 | 1,655 | 1,710 | +20 | +1.2% | 173,400 |
| 2008/03/10 | 1,736 | 1,743 | 1,650 | 1,690 | -45 | -2.6% | 154,700 |
| 2008/03/07 | 1,724 | 1,746 | 1,714 | 1,735 | -49 | -2.7% | 276,800 |
| 2008/03/06 | 1,700 | 1,802 | 1,700 | 1,784 | +77 | +4.5% | 436,600 |
| 2008/03/05 | 1,721 | 1,760 | 1,662 | 1,707 | -7 | -0.4% | 270,300 |
| 2008/03/04 | 1,660 | 1,737 | 1,625 | 1,714 | +76 | +4.6% | 557,300 |
| 2008/03/03 | 1,630 | 1,658 | 1,620 | 1,638 | -41 | -2.4% | 147,200 |
| 2008/02/29 | 1,669 | 1,679 | 1,643 | 1,679 | +2 | +0.1% | 139,200 |
| 2008/02/28 | 1,573 | 1,681 | 1,572 | 1,677 | +103 | +6.5% | 172,500 |
| 2008/02/27 | 1,566 | 1,600 | 1,566 | 1,574 | +11 | +0.7% | 94,000 |
| 2008/02/26 | 1,624 | 1,632 | 1,555 | 1,563 | -69 | -4.2% | 144,500 |
| 2008/02/25 | 1,640 | 1,655 | 1,617 | 1,632 | -1 | -0.1% | 93,100 |
4051～
4100
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
