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 |
|---|---|---|---|---|---|---|---|
| 2008/04/11 | 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 |
| 2008/02/22 | 1,605 | 1,635 | 1,605 | 1,633 | +6 | +0.4% | 90,300 |
| 2008/02/21 | 1,620 | 1,645 | 1,608 | 1,627 | +20 | +1.2% | 126,000 |
| 2008/02/20 | 1,632 | 1,645 | 1,606 | 1,607 | -54 | -3.3% | 129,500 |
| 2008/02/19 | 1,679 | 1,684 | 1,640 | 1,661 | +7 | +0.4% | 78,800 |
| 2008/02/18 | 1,668 | 1,699 | 1,647 | 1,654 | -21 | -1.3% | 110,500 |
| 2008/02/15 | 1,624 | 1,677 | 1,605 | 1,675 | -4 | -0.2% | 181,400 |
| 2008/02/14 | 1,645 | 1,689 | 1,636 | 1,679 | +55 | +3.4% | 161,800 |
| 2008/02/13 | 1,676 | 1,676 | 1,620 | 1,624 | -14 | -0.9% | 156,200 |
| 2008/02/12 | 1,641 | 1,668 | 1,615 | 1,638 | -5 | -0.3% | 163,600 |
| 2008/02/08 | 1,631 | 1,658 | 1,613 | 1,643 | -18 | -1.1% | 231,600 |
| 2008/02/07 | 1,588 | 1,676 | 1,588 | 1,661 | +79 | +5% | 343,200 |
| 2008/02/06 | 1,600 | 1,625 | 1,576 | 1,582 | -92 | -5.5% | 202,300 |
| 2008/02/05 | 1,665 | 1,685 | 1,650 | 1,674 | +7 | +0.4% | 198,300 |
| 2008/02/04 | 1,665 | 1,697 | 1,652 | 1,667 | +6 | +0.4% | 312,400 |
| 2008/02/01 | 1,684 | 1,710 | 1,630 | 1,661 | -23 | -1.4% | 390,000 |
| 2008/01/31 | 1,555 | 1,693 | 1,550 | 1,684 | +120 | +7.7% | 438,700 |
4201～
4250
件表示中 / 6974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 | 283,500円 | -11.2% | -12.1% | 5.29% | 6.70倍 | 0.67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 |
| ホソカワミクロ | 414,000円 | -2.9% | -25.3% | 2.90% | 12.03倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| ＴＰＲ | 188,000円 | -4.7% | -18.3% | 5.32% | 8.55倍 | 0.38倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| 守谷輸送 | 362,500円 | +16.8% | +3.1% | 1.16% | 21.83倍 | 5.55倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| アイダ | 90,200円 | +2.6% | +7.9% | 4.10% | 12.13倍 | 0.61倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
