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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 3,690 | 3,690 | 3,580 | 3,600 | ±0 | ±0% | 72,800 |
| 2004/11/17 | 3,700 | 3,720 | 3,600 | 3,600 | -120 | -3.2% | 102,000 |
| 2004/11/16 | 3,810 | 3,810 | 3,680 | 3,720 | -140 | -3.6% | 106,500 |
| 2004/11/15 | 3,810 | 3,870 | 3,800 | 3,860 | +50 | +1.3% | 49,300 |
| 2004/11/12 | 3,710 | 3,820 | 3,710 | 3,810 | +50 | +1.3% | 46,000 |
| 2004/11/11 | 3,840 | 3,840 | 3,740 | 3,760 | -60 | -1.6% | 59,900 |
| 2004/11/10 | 3,780 | 3,840 | 3,750 | 3,820 | +140 | +3.8% | 77,000 |
| 2004/11/09 | 3,760 | 3,760 | 3,660 | 3,680 | -50 | -1.3% | 64,400 |
| 2004/11/08 | 3,770 | 3,770 | 3,720 | 3,730 | -40 | -1.1% | 35,600 |
| 2004/11/05 | 3,790 | 3,820 | 3,770 | 3,770 | -70 | -1.8% | 33,000 |
| 2004/11/04 | 3,760 | 3,860 | 3,760 | 3,840 | +30 | +0.8% | 67,900 |
| 2004/11/02 | 3,840 | 3,890 | 3,780 | 3,810 | -50 | -1.3% | 38,100 |
| 2004/11/01 | 3,930 | 3,930 | 3,820 | 3,860 | -120 | -3% | 25,000 |
| 2004/10/29 | 3,900 | 4,010 | 3,850 | 3,980 | +30 | +0.8% | 64,800 |
| 2004/10/28 | 3,780 | 3,980 | 3,770 | 3,950 | +320 | +8.8% | 166,700 |
| 2004/10/27 | 3,560 | 3,630 | 3,560 | 3,630 | +100 | +2.8% | 107,600 |
| 2004/10/26 | 3,570 | 3,570 | 3,520 | 3,530 | -70 | -1.9% | 64,300 |
| 2004/10/25 | 3,580 | 3,640 | 3,560 | 3,600 | -80 | -2.2% | 113,600 |
| 2004/10/22 | 3,630 | 3,680 | 3,630 | 3,680 | ±0 | ±0% | 81,300 |
| 2004/10/21 | 3,740 | 3,770 | 3,660 | 3,680 | -70 | -1.9% | 68,800 |
| 2004/10/20 | 3,840 | 3,850 | 3,730 | 3,750 | -140 | -3.6% | 109,500 |
| 2004/10/19 | 3,890 | 3,950 | 3,870 | 3,890 | ±0 | ±0% | 82,400 |
| 2004/10/18 | 3,910 | 3,910 | 3,880 | 3,890 | ±0 | ±0% | 30,000 |
| 2004/10/15 | 3,880 | 3,900 | 3,880 | 3,890 | -20 | -0.5% | 32,700 |
| 2004/10/14 | 3,900 | 3,920 | 3,870 | 3,910 | -10 | -0.3% | 47,100 |
| 2004/10/13 | 3,900 | 3,980 | 3,900 | 3,920 | +20 | +0.5% | 79,000 |
| 2004/10/12 | 3,900 | 3,940 | 3,870 | 3,900 | -10 | -0.3% | 73,700 |
| 2004/10/08 | 3,910 | 3,960 | 3,910 | 3,910 | ±0 | ±0% | 30,300 |
| 2004/10/07 | 3,890 | 3,920 | 3,850 | 3,910 | +10 | +0.3% | 35,000 |
| 2004/10/06 | 3,850 | 3,940 | 3,850 | 3,900 | ±0 | ±0% | 30,900 |
| 2004/10/05 | 3,910 | 3,950 | 3,880 | 3,900 | -40 | -1% | 109,500 |
| 2004/10/04 | 3,930 | 3,970 | 3,900 | 3,940 | +60 | +1.5% | 110,500 |
| 2004/10/01 | 3,840 | 3,930 | 3,840 | 3,880 | +80 | +2.1% | 84,000 |
| 2004/09/30 | 3,730 | 3,840 | 3,700 | 3,800 | +80 | +2.2% | 102,200 |
| 2004/09/29 | 3,880 | 3,880 | 3,700 | 3,720 | -60 | -1.6% | 100,800 |
| 2004/09/28 | 3,830 | 3,840 | 3,760 | 3,780 | -40 | -1% | 65,400 |
| 2004/09/27 | 3,830 | 3,890 | 3,750 | 3,820 | -70 | -1.8% | 123,500 |
| 2004/09/24 | 3,770 | 3,910 | 3,750 | 3,890 | +70 | +1.8% | 113,000 |
| 2004/09/22 | 3,990 | 4,000 | 3,800 | 3,820 | -250 | -6.1% | 155,100 |
| 2004/09/21 | 4,120 | 4,120 | 4,060 | 4,070 | -60 | -1.5% | 63,900 |
| 2004/09/17 | 4,130 | 4,140 | 4,010 | 4,130 | +30 | +0.7% | 61,500 |
| 2004/09/16 | 4,000 | 4,120 | 4,000 | 4,100 | -20 | -0.5% | 39,200 |
| 2004/09/15 | 4,150 | 4,170 | 4,100 | 4,120 | -30 | -0.7% | 42,600 |
| 2004/09/14 | 4,220 | 4,230 | 4,110 | 4,150 | -90 | -2.1% | 59,700 |
| 2004/09/13 | 4,280 | 4,280 | 4,220 | 4,240 | -40 | -0.9% | 32,000 |
| 2004/09/10 | 4,280 | 4,280 | 4,240 | 4,280 | +40 | +0.9% | 57,600 |
| 2004/09/09 | 4,260 | 4,270 | 4,220 | 4,240 | -20 | -0.5% | 27,900 |
| 2004/09/08 | 4,270 | 4,280 | 4,240 | 4,260 | -10 | -0.2% | 50,300 |
| 2004/09/07 | 4,260 | 4,270 | 4,240 | 4,270 | +50 | +1.2% | 40,600 |
| 2004/09/06 | 4,080 | 4,260 | 4,060 | 4,220 | +90 | +2.2% | 58,500 |
4901～
4950
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
