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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 2,950 | 2,995 | 2,900 | 2,905 | -85 | -2.8% | 105,100 |
| 2005/06/08 | 2,920 | 2,995 | 2,920 | 2,990 | +70 | +2.4% | 118,500 |
| 2005/06/07 | 3,000 | 3,010 | 2,915 | 2,920 | -100 | -3.3% | 152,200 |
| 2005/06/06 | 3,050 | 3,060 | 3,010 | 3,020 | -50 | -1.6% | 92,600 |
| 2005/06/03 | 3,030 | 3,070 | 2,980 | 3,070 | +40 | +1.3% | 217,900 |
| 2005/06/02 | 2,995 | 3,040 | 2,945 | 3,030 | +100 | +3.4% | 218,400 |
| 2005/06/01 | 2,885 | 2,950 | 2,885 | 2,930 | +45 | +1.6% | 148,600 |
| 2005/05/31 | 2,760 | 2,885 | 2,755 | 2,885 | +95 | +3.4% | 146,200 |
| 2005/05/30 | 2,875 | 2,875 | 2,770 | 2,790 | -90 | -3.1% | 140,600 |
| 2005/05/27 | 2,795 | 2,900 | 2,790 | 2,880 | +125 | +4.5% | 177,700 |
| 2005/05/26 | 2,715 | 2,760 | 2,710 | 2,755 | +35 | +1.3% | 120,000 |
| 2005/05/25 | 2,725 | 2,735 | 2,670 | 2,720 | +35 | +1.3% | 141,100 |
| 2005/05/24 | 2,730 | 2,750 | 2,670 | 2,685 | -5 | -0.2% | 161,500 |
| 2005/05/23 | 2,850 | 2,850 | 2,650 | 2,690 | -160 | -5.6% | 309,000 |
| 2005/05/20 | 2,975 | 3,000 | 2,840 | 2,850 | -115 | -3.9% | 114,800 |
| 2005/05/19 | 2,995 | 3,050 | 2,960 | 2,965 | +20 | +0.7% | 162,300 |
| 2005/05/18 | 3,060 | 3,070 | 2,940 | 2,945 | -65 | -2.2% | 206,800 |
| 2005/05/17 | 3,250 | 3,260 | 2,975 | 3,010 | -420 | -12.2% | 242,500 |
| 2005/05/16 | 3,470 | 3,490 | 3,420 | 3,430 | -10 | -0.3% | 36,400 |
| 2005/05/13 | 3,410 | 3,490 | 3,410 | 3,440 | +40 | +1.2% | 40,500 |
| 2005/05/12 | 3,440 | 3,470 | 3,390 | 3,400 | -70 | -2% | 55,800 |
| 2005/05/11 | 3,490 | 3,490 | 3,410 | 3,470 | -30 | -0.9% | 29,400 |
| 2005/05/10 | 3,470 | 3,520 | 3,430 | 3,500 | +70 | +2% | 75,700 |
| 2005/05/09 | 3,400 | 3,430 | 3,340 | 3,430 | +10 | +0.3% | 56,800 |
| 2005/05/06 | 3,400 | 3,440 | 3,390 | 3,420 | +20 | +0.6% | 22,800 |
| 2005/05/02 | 3,400 | 3,420 | 3,370 | 3,400 | ±0 | ±0% | 28,400 |
| 2005/04/28 | 3,440 | 3,440 | 3,380 | 3,400 | -30 | -0.9% | 37,300 |
| 2005/04/27 | 3,460 | 3,460 | 3,400 | 3,430 | -10 | -0.3% | 15,100 |
| 2005/04/26 | 3,450 | 3,470 | 3,430 | 3,440 | -20 | -0.6% | 13,200 |
| 2005/04/25 | 3,460 | 3,480 | 3,430 | 3,460 | ±0 | ±0% | 19,000 |
| 2005/04/22 | 3,510 | 3,510 | 3,420 | 3,460 | +50 | +1.5% | 32,300 |
| 2005/04/21 | 3,400 | 3,440 | 3,360 | 3,410 | -50 | -1.4% | 50,900 |
| 2005/04/20 | 3,500 | 3,500 | 3,430 | 3,460 | +60 | +1.8% | 43,200 |
| 2005/04/19 | 3,370 | 3,430 | 3,340 | 3,400 | +100 | +3% | 71,000 |
| 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 |
4901～
4950
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
