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 |
|---|---|---|---|---|---|---|---|
| 2005/02/18 | 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 |
| 2005/02/03 | 3,900 | 3,910 | 3,850 | 3,900 | ±0 | ±0% | 55,200 |
| 2005/02/02 | 3,900 | 3,930 | 3,890 | 3,900 | ±0 | ±0% | 128,400 |
| 2005/02/01 | 3,900 | 3,930 | 3,860 | 3,900 | +20 | +0.5% | 130,100 |
| 2005/01/31 | 3,820 | 3,900 | 3,820 | 3,880 | +50 | +1.3% | 91,600 |
| 2005/01/28 | 3,920 | 3,920 | 3,790 | 3,830 | -110 | -2.8% | 129,900 |
| 2005/01/27 | 3,830 | 3,960 | 3,820 | 3,940 | +120 | +3.1% | 237,200 |
| 2005/01/26 | 3,820 | 3,830 | 3,790 | 3,820 | +50 | +1.3% | 61,400 |
| 2005/01/25 | 3,700 | 3,780 | 3,700 | 3,770 | ±0 | ±0% | 72,900 |
| 2005/01/24 | 3,630 | 3,780 | 3,620 | 3,770 | +120 | +3.3% | 100,600 |
| 2005/01/21 | 3,570 | 3,690 | 3,570 | 3,650 | +40 | +1.1% | 58,100 |
| 2005/01/20 | 3,710 | 3,710 | 3,600 | 3,610 | -110 | -3% | 89,500 |
| 2005/01/19 | 3,750 | 3,800 | 3,710 | 3,720 | -30 | -0.8% | 99,800 |
| 2005/01/18 | 3,760 | 3,770 | 3,720 | 3,750 | -40 | -1.1% | 61,800 |
| 2005/01/17 | 3,720 | 3,840 | 3,720 | 3,790 | +70 | +1.9% | 102,200 |
| 2005/01/14 | 3,710 | 3,770 | 3,660 | 3,720 | -10 | -0.3% | 81,400 |
| 2005/01/13 | 3,860 | 3,870 | 3,710 | 3,730 | -120 | -3.1% | 124,100 |
| 2005/01/12 | 3,810 | 3,870 | 3,800 | 3,850 | +40 | +1% | 212,600 |
| 2005/01/11 | 3,750 | 3,820 | 3,700 | 3,810 | +140 | +3.8% | 276,100 |
| 2005/01/07 | 3,610 | 3,690 | 3,570 | 3,670 | +130 | +3.7% | 210,100 |
| 2005/01/06 | 3,480 | 3,540 | 3,460 | 3,540 | +70 | +2% | 69,500 |
| 2005/01/05 | 3,470 | 3,490 | 3,430 | 3,470 | -20 | -0.6% | 89,800 |
| 2005/01/04 | 3,490 | 3,500 | 3,470 | 3,490 | +30 | +0.9% | 35,600 |
| 2004/12/30 | 3,440 | 3,480 | 3,420 | 3,460 | +30 | +0.9% | 41,000 |
| 2004/12/29 | 3,410 | 3,450 | 3,410 | 3,430 | ±0 | ±0% | 109,700 |
| 2004/12/28 | 3,440 | 3,500 | 3,420 | 3,430 | -10 | -0.3% | 106,100 |
| 2004/12/27 | 3,440 | 3,460 | 3,380 | 3,440 | -50 | -1.4% | 116,500 |
| 2004/12/24 | 3,550 | 3,560 | 3,470 | 3,490 | -30 | -0.9% | 91,900 |
| 2004/12/22 | 3,480 | 3,540 | 3,480 | 3,520 | +50 | +1.4% | 71,200 |
| 2004/12/21 | 3,460 | 3,510 | 3,460 | 3,470 | +20 | +0.6% | 96,700 |
| 2004/12/20 | 3,490 | 3,500 | 3,440 | 3,450 | +10 | +0.3% | 130,300 |
| 2004/12/17 | 3,410 | 3,440 | 3,340 | 3,440 | +10 | +0.3% | 309,600 |
| 2004/12/16 | 3,530 | 3,550 | 3,390 | 3,430 | -140 | -3.9% | 234,100 |
| 2004/12/15 | 3,640 | 3,670 | 3,560 | 3,570 | -100 | -2.7% | 75,000 |
| 2004/12/14 | 3,640 | 3,680 | 3,640 | 3,670 | +40 | +1.1% | 32,500 |
| 2004/12/13 | 3,740 | 3,740 | 3,630 | 3,630 | -70 | -1.9% | 62,500 |
| 2004/12/10 | 3,700 | 3,700 | 3,680 | 3,700 | ±0 | ±0% | 89,200 |
| 2004/12/09 | 3,740 | 3,740 | 3,680 | 3,700 | -50 | -1.3% | 56,600 |
| 2004/12/08 | 3,710 | 3,760 | 3,700 | 3,750 | +60 | +1.6% | 34,200 |
| 2004/12/07 | 3,710 | 3,760 | 3,640 | 3,690 | -110 | -2.9% | 94,100 |
| 2004/12/06 | 3,860 | 3,860 | 3,750 | 3,800 | -60 | -1.6% | 123,200 |
4951～
5000
件表示中 / 6950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 | 299,600円 | +14.3% | +4.8% | 6.51% | 6.74倍 | 0.72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 |
| リケンＮＰＲ | 247,800円 | +23.4% | +20.3% | 5.25% | 7.83倍 | 0.47倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| サトー | 205,100円 | +8.1% | +16.1% | 3.61% | 9.51倍 | 0.92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 |
| オプトラン | 147,500円 | +17.3% | +5.0% | 3.66% | 9.11倍 | 0.99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 |
| ホソカワミクロ | 396,500円 | -2.9% | -25.3% | 3.03% | 11.52倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
