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 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 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 |
| 2004/12/03 | 3,790 | 3,860 | 3,730 | 3,860 | +150 | +4% | 222,700 |
| 2004/12/02 | 3,660 | 3,720 | 3,640 | 3,710 | +150 | +4.2% | 225,600 |
| 2004/12/01 | 3,540 | 3,560 | 3,500 | 3,560 | +70 | +2% | 80,700 |
| 2004/11/30 | 3,420 | 3,510 | 3,400 | 3,490 | +70 | +2% | 54,700 |
| 2004/11/29 | 3,440 | 3,450 | 3,420 | 3,420 | -20 | -0.6% | 43,400 |
| 2004/11/26 | 3,390 | 3,470 | 3,360 | 3,440 | +60 | +1.8% | 57,600 |
| 2004/11/25 | 3,450 | 3,480 | 3,350 | 3,380 | -50 | -1.5% | 92,400 |
| 2004/11/24 | 3,430 | 3,490 | 3,410 | 3,430 | -30 | -0.9% | 65,200 |
| 2004/11/22 | 3,520 | 3,530 | 3,440 | 3,460 | -110 | -3.1% | 58,700 |
| 2004/11/19 | 3,610 | 3,640 | 3,550 | 3,570 | -30 | -0.8% | 53,700 |
| 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 |
5051～
5100
件表示中 / 7037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 | 321,500円 | -11.2% | -12.1% | 4.67% | 7.61倍 | 0.76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 |
| オイレス工 | 232,100円 | +5.3% | -9.2% | 3.66% | 14.38倍 | 0.89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 |
| サトー | 227,500円 | +4.0% | +8.6% | 3.34% | 9.59倍 | 0.96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 | 164,100円 | +1.8% | -51.2% | 3.29% | 20.13倍 | 1.24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 |
| アネスト岩田 | 162,400円 | +6.6% | -6.0% | 5.11% | 15.40倍 | 1.36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
