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 |
|---|---|---|---|---|---|---|---|
| 2008/03/21 | 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 |
| 2008/01/30 | 1,496 | 1,568 | 1,461 | 1,564 | +69 | +4.6% | 452,500 |
| 2008/01/29 | 1,345 | 1,510 | 1,345 | 1,495 | +141 | +10.4% | 639,100 |
| 2008/01/28 | 1,314 | 1,370 | 1,312 | 1,354 | +160 | +13.4% | 567,900 |
| 2008/01/25 | 1,169 | 1,196 | 1,141 | 1,194 | +57 | +5% | 136,000 |
| 2008/01/24 | 1,061 | 1,141 | 1,060 | 1,137 | +81 | +7.7% | 185,200 |
| 2008/01/23 | 1,043 | 1,067 | 1,032 | 1,056 | +26 | +2.5% | 127,800 |
| 2008/01/22 | 1,048 | 1,048 | 1,010 | 1,030 | -63 | -5.8% | 243,100 |
| 2008/01/21 | 1,052 | 1,128 | 1,052 | 1,093 | +45 | +4.3% | 326,900 |
| 2008/01/18 | 1,002 | 1,062 | 999 | 1,048 | -34 | -3.1% | 285,400 |
| 2008/01/17 | 1,041 | 1,112 | 1,041 | 1,082 | +44 | +4.2% | 230,300 |
| 2008/01/16 | 1,058 | 1,087 | 1,036 | 1,038 | -80 | -7.2% | 177,500 |
| 2008/01/15 | 1,158 | 1,158 | 1,112 | 1,118 | -24 | -2.1% | 180,200 |
| 2008/01/11 | 1,157 | 1,169 | 1,121 | 1,142 | -12 | -1% | 244,800 |
| 2008/01/10 | 1,175 | 1,175 | 1,149 | 1,154 | -1 | -0.1% | 192,100 |
| 2008/01/09 | 1,139 | 1,167 | 1,121 | 1,155 | -22 | -1.9% | 187,300 |
4251～
4300
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
