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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 3,320 | 3,380 | 3,290 | 3,300 | -170 | -4.9% | 70,300 |
| 2005/04/15 | 3,500 | 3,510 | 3,470 | 3,470 | -90 | -2.5% | 68,300 |
| 2005/04/14 | 3,580 | 3,580 | 3,530 | 3,560 | -90 | -2.5% | 71,200 |
| 2005/04/13 | 3,660 | 3,660 | 3,630 | 3,650 | +30 | +0.8% | 45,700 |
| 2005/04/12 | 3,660 | 3,660 | 3,580 | 3,620 | -50 | -1.4% | 43,500 |
| 2005/04/11 | 3,650 | 3,680 | 3,640 | 3,670 | +50 | +1.4% | 93,400 |
| 2005/04/08 | 3,650 | 3,670 | 3,620 | 3,620 | -30 | -0.8% | 43,600 |
| 2005/04/07 | 3,650 | 3,670 | 3,640 | 3,650 | +10 | +0.3% | 40,500 |
| 2005/04/06 | 3,630 | 3,650 | 3,600 | 3,640 | +10 | +0.3% | 46,100 |
| 2005/04/05 | 3,640 | 3,650 | 3,600 | 3,630 | +20 | +0.6% | 53,100 |
| 2005/04/04 | 3,580 | 3,640 | 3,560 | 3,610 | +80 | +2.3% | 160,000 |
| 2005/04/01 | 3,460 | 3,530 | 3,450 | 3,530 | +70 | +2% | 82,700 |
| 2005/03/31 | 3,450 | 3,460 | 3,440 | 3,460 | +10 | +0.3% | 46,100 |
| 2005/03/30 | 3,480 | 3,490 | 3,450 | 3,450 | -30 | -0.9% | 57,200 |
| 2005/03/29 | 3,520 | 3,520 | 3,470 | 3,480 | -10 | -0.3% | 71,700 |
| 2005/03/28 | 3,500 | 3,520 | 3,470 | 3,490 | -40 | -1.1% | 44,400 |
| 2005/03/25 | 3,530 | 3,540 | 3,520 | 3,530 | ±0 | ±0% | 50,200 |
| 2005/03/24 | 3,560 | 3,560 | 3,530 | 3,530 | -10 | -0.3% | 41,000 |
| 2005/03/23 | 3,580 | 3,590 | 3,520 | 3,540 | -60 | -1.7% | 111,800 |
| 2005/03/22 | 3,570 | 3,600 | 3,550 | 3,600 | +50 | +1.4% | 60,400 |
| 2005/03/18 | 3,560 | 3,580 | 3,510 | 3,550 | -20 | -0.6% | 133,900 |
| 2005/03/17 | 3,630 | 3,640 | 3,560 | 3,570 | -30 | -0.8% | 65,900 |
| 2005/03/16 | 3,580 | 3,620 | 3,550 | 3,600 | +50 | +1.4% | 69,900 |
| 2005/03/15 | 3,590 | 3,590 | 3,550 | 3,550 | ±0 | ±0% | 56,300 |
| 2005/03/14 | 3,580 | 3,590 | 3,550 | 3,550 | -20 | -0.6% | 45,100 |
| 2005/03/11 | 3,560 | 3,620 | 3,560 | 3,570 | -40 | -1.1% | 127,900 |
| 2005/03/10 | 3,650 | 3,680 | 3,610 | 3,610 | -60 | -1.6% | 77,800 |
| 2005/03/09 | 3,670 | 3,710 | 3,670 | 3,670 | ±0 | ±0% | 55,900 |
| 2005/03/08 | 3,710 | 3,740 | 3,670 | 3,670 | -80 | -2.1% | 85,700 |
| 2005/03/07 | 3,780 | 3,790 | 3,740 | 3,750 | -30 | -0.8% | 39,900 |
| 2005/03/04 | 3,760 | 3,780 | 3,720 | 3,780 | +30 | +0.8% | 51,100 |
| 2005/03/03 | 3,700 | 3,760 | 3,680 | 3,750 | +90 | +2.5% | 71,500 |
| 2005/03/02 | 3,690 | 3,690 | 3,650 | 3,660 | -50 | -1.3% | 96,800 |
| 2005/03/01 | 3,710 | 3,720 | 3,660 | 3,710 | -30 | -0.8% | 112,900 |
| 2005/02/28 | 3,740 | 3,740 | 3,710 | 3,740 | +10 | +0.3% | 40,800 |
| 2005/02/25 | 3,730 | 3,740 | 3,710 | 3,730 | +10 | +0.3% | 41,300 |
| 2005/02/24 | 3,720 | 3,730 | 3,710 | 3,720 | +20 | +0.5% | 16,300 |
| 2005/02/23 | 3,680 | 3,730 | 3,650 | 3,700 | -30 | -0.8% | 53,400 |
| 2005/02/22 | 3,740 | 3,740 | 3,690 | 3,730 | +30 | +0.8% | 77,200 |
| 2005/02/21 | 3,720 | 3,760 | 3,650 | 3,700 | -20 | -0.5% | 124,500 |
| 2005/02/18 | 3,670 | 3,780 | 3,650 | 3,720 | +130 | +3.6% | 159,600 |
| 2005/02/17 | 3,880 | 3,900 | 3,520 | 3,590 | -320 | -8.2% | 293,800 |
| 2005/02/16 | 3,910 | 3,930 | 3,880 | 3,910 | ±0 | ±0% | 64,600 |
| 2005/02/15 | 3,920 | 3,940 | 3,880 | 3,910 | -10 | -0.3% | 56,000 |
| 2005/02/14 | 3,840 | 3,930 | 3,820 | 3,920 | +100 | +2.6% | 55,500 |
| 2005/02/10 | 3,850 | 3,850 | 3,770 | 3,820 | -10 | -0.3% | 50,000 |
| 2005/02/09 | 3,800 | 3,840 | 3,760 | 3,830 | +30 | +0.8% | 39,700 |
| 2005/02/08 | 3,840 | 3,860 | 3,790 | 3,800 | -60 | -1.6% | 62,700 |
| 2005/02/07 | 3,890 | 3,910 | 3,840 | 3,860 | -70 | -1.8% | 46,100 |
| 2005/02/04 | 3,910 | 3,940 | 3,860 | 3,930 | +30 | +0.8% | 88,000 |
4801～
4850
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
