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 |
|---|---|---|---|---|---|---|---|
| 2008/01/08 | 1,181 | 1,192 | 1,163 | 1,177 | +2 | +0.2% | 198,700 |
| 2008/01/07 | 1,160 | 1,185 | 1,115 | 1,175 | +11 | +0.9% | 264,800 |
| 2008/01/04 | 1,270 | 1,272 | 1,146 | 1,164 | -128 | -9.9% | 234,900 |
| 2007/12/28 | 1,295 | 1,296 | 1,275 | 1,292 | -8 | -0.6% | 58,000 |
| 2007/12/27 | 1,335 | 1,345 | 1,273 | 1,300 | -30 | -2.3% | 147,400 |
| 2007/12/26 | 1,265 | 1,332 | 1,264 | 1,330 | +71 | +5.6% | 148,300 |
| 2007/12/25 | 1,249 | 1,264 | 1,235 | 1,259 | +31 | +2.5% | 101,800 |
| 2007/12/21 | 1,248 | 1,261 | 1,208 | 1,228 | -20 | -1.6% | 237,900 |
| 2007/12/20 | 1,285 | 1,287 | 1,241 | 1,248 | -35 | -2.7% | 222,600 |
| 2007/12/19 | 1,325 | 1,343 | 1,282 | 1,283 | -27 | -2.1% | 225,700 |
| 2007/12/18 | 1,291 | 1,348 | 1,291 | 1,310 | +4 | +0.3% | 124,900 |
| 2007/12/17 | 1,333 | 1,340 | 1,299 | 1,306 | -34 | -2.5% | 112,900 |
| 2007/12/14 | 1,366 | 1,385 | 1,337 | 1,340 | -26 | -1.9% | 234,100 |
| 2007/12/13 | 1,416 | 1,416 | 1,363 | 1,366 | -51 | -3.6% | 167,500 |
| 2007/12/12 | 1,399 | 1,419 | 1,388 | 1,417 | -2 | -0.1% | 128,000 |
| 2007/12/11 | 1,410 | 1,424 | 1,407 | 1,419 | +13 | +0.9% | 65,800 |
| 2007/12/10 | 1,414 | 1,420 | 1,388 | 1,406 | +7 | +0.5% | 113,000 |
| 2007/12/07 | 1,383 | 1,400 | 1,370 | 1,399 | +23 | +1.7% | 133,200 |
| 2007/12/06 | 1,386 | 1,401 | 1,365 | 1,376 | -7 | -0.5% | 97,200 |
| 2007/12/05 | 1,401 | 1,408 | 1,370 | 1,383 | -21 | -1.5% | 143,800 |
| 2007/12/04 | 1,454 | 1,454 | 1,401 | 1,404 | -39 | -2.7% | 110,300 |
| 2007/12/03 | 1,481 | 1,483 | 1,440 | 1,443 | -28 | -1.9% | 154,500 |
| 2007/11/30 | 1,475 | 1,496 | 1,471 | 1,471 | -5 | -0.3% | 95,000 |
| 2007/11/29 | 1,470 | 1,498 | 1,470 | 1,476 | +23 | +1.6% | 120,200 |
| 2007/11/28 | 1,466 | 1,480 | 1,448 | 1,453 | -11 | -0.8% | 131,300 |
| 2007/11/27 | 1,434 | 1,475 | 1,427 | 1,464 | +20 | +1.4% | 145,900 |
| 2007/11/26 | 1,424 | 1,470 | 1,424 | 1,444 | +21 | +1.5% | 141,700 |
| 2007/11/22 | 1,440 | 1,459 | 1,416 | 1,423 | -17 | -1.2% | 145,400 |
| 2007/11/21 | 1,460 | 1,480 | 1,433 | 1,440 | -32 | -2.2% | 179,100 |
| 2007/11/20 | 1,383 | 1,476 | 1,380 | 1,472 | +79 | +5.7% | 199,800 |
| 2007/11/19 | 1,488 | 1,490 | 1,392 | 1,393 | -80 | -5.4% | 116,400 |
| 2007/11/16 | 1,516 | 1,516 | 1,462 | 1,473 | -50 | -3.3% | 115,900 |
| 2007/11/15 | 1,564 | 1,575 | 1,517 | 1,523 | -13 | -0.8% | 87,000 |
| 2007/11/14 | 1,514 | 1,546 | 1,514 | 1,536 | +42 | +2.8% | 95,400 |
| 2007/11/13 | 1,473 | 1,519 | 1,472 | 1,494 | +22 | +1.5% | 148,100 |
| 2007/11/12 | 1,500 | 1,501 | 1,450 | 1,472 | -43 | -2.8% | 161,300 |
| 2007/11/09 | 1,540 | 1,560 | 1,510 | 1,515 | -2 | -0.1% | 186,600 |
| 2007/11/08 | 1,510 | 1,538 | 1,481 | 1,517 | -3 | -0.2% | 175,100 |
| 2007/11/07 | 1,577 | 1,577 | 1,516 | 1,520 | -56 | -3.6% | 205,500 |
| 2007/11/06 | 1,631 | 1,634 | 1,573 | 1,576 | -54 | -3.3% | 198,900 |
| 2007/11/05 | 1,641 | 1,657 | 1,621 | 1,630 | -12 | -0.7% | 254,600 |
| 2007/11/02 | 1,640 | 1,683 | 1,625 | 1,642 | -3 | -0.2% | 232,300 |
| 2007/11/01 | 1,633 | 1,657 | 1,633 | 1,645 | +6 | +0.4% | 124,600 |
| 2007/10/31 | 1,652 | 1,653 | 1,620 | 1,639 | -13 | -0.8% | 222,400 |
| 2007/10/30 | 1,651 | 1,669 | 1,635 | 1,652 | ±0 | ±0% | 203,900 |
| 2007/10/29 | 1,708 | 1,715 | 1,633 | 1,652 | -50 | -2.9% | 193,500 |
| 2007/10/26 | 1,649 | 1,708 | 1,638 | 1,702 | +89 | +5.5% | 294,700 |
| 2007/10/25 | 1,630 | 1,630 | 1,601 | 1,613 | +11 | +0.7% | 206,700 |
| 2007/10/24 | 1,595 | 1,622 | 1,595 | 1,602 | +8 | +0.5% | 165,900 |
| 2007/10/23 | 1,610 | 1,637 | 1,590 | 1,594 | -16 | -1% | 210,100 |
4301～
4350
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 | 302,000円 | -11.2% | -12.1% | 4.97% | 7.14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 | 162,300円 | +17.3% | +5.0% | 3.33% | 10.04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 | 213,600円 | +5.3% | -9.2% | 3.98% | 13.28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 | 211,400円 | +8.5% | +19.0% | 3.07% | 11.35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 | 158,400円 | +6.6% | -6.0% | 5.24% | 15.02倍 | 1.33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
