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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 1,833 | 1,887 | 1,803 | 1,880 | +63 | +3.5% | 113,700 |
| 2008/08/13 | 1,788 | 1,834 | 1,741 | 1,817 | -1 | -0.1% | 133,400 |
| 2008/08/12 | 1,856 | 1,895 | 1,813 | 1,818 | -40 | -2.2% | 108,800 |
| 2008/08/11 | 1,800 | 1,865 | 1,800 | 1,858 | +56 | +3.1% | 98,900 |
| 2008/08/08 | 1,716 | 1,840 | 1,716 | 1,802 | +86 | +5% | 166,900 |
| 2008/08/07 | 1,665 | 1,729 | 1,665 | 1,716 | +78 | +4.8% | 194,100 |
| 2008/08/06 | 1,578 | 1,638 | 1,563 | 1,638 | +200 | +13.9% | 146,000 |
| 2008/08/05 | 1,463 | 1,463 | 1,422 | 1,438 | -5 | -0.3% | 59,200 |
| 2008/08/04 | 1,448 | 1,478 | 1,442 | 1,443 | -13 | -0.9% | 62,200 |
| 2008/08/01 | 1,501 | 1,501 | 1,448 | 1,456 | -49 | -3.3% | 89,600 |
| 2008/07/31 | 1,552 | 1,562 | 1,501 | 1,505 | -25 | -1.6% | 52,800 |
| 2008/07/30 | 1,530 | 1,539 | 1,507 | 1,530 | +33 | +2.2% | 47,200 |
| 2008/07/29 | 1,541 | 1,544 | 1,487 | 1,497 | -43 | -2.8% | 105,600 |
| 2008/07/28 | 1,592 | 1,601 | 1,526 | 1,540 | -20 | -1.3% | 76,500 |
| 2008/07/25 | 1,585 | 1,605 | 1,553 | 1,560 | -55 | -3.4% | 71,700 |
| 2008/07/24 | 1,610 | 1,618 | 1,551 | 1,615 | +30 | +1.9% | 66,400 |
| 2008/07/23 | 1,535 | 1,597 | 1,524 | 1,585 | +64 | +4.2% | 65,000 |
| 2008/07/22 | 1,470 | 1,529 | 1,446 | 1,521 | +45 | +3% | 76,500 |
| 2008/07/18 | 1,540 | 1,540 | 1,463 | 1,476 | -34 | -2.3% | 78,400 |
| 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 |
4151～
4200
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
