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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,200 | 3,210 | 3,190 | 3,190 | +5 | +0.2% | 79,500 |
| 2025/02/17 | 3,195 | 3,210 | 3,185 | 3,185 | -5 | -0.2% | 134,000 |
| 2025/02/14 | 3,215 | 3,215 | 3,190 | 3,190 | -20 | -0.6% | 96,200 |
| 2025/02/13 | 3,200 | 3,225 | 3,185 | 3,210 | +30 | +0.9% | 98,700 |
| 2025/02/12 | 3,210 | 3,220 | 3,180 | 3,180 | -20 | -0.6% | 134,600 |
| 2025/02/10 | 3,200 | 3,215 | 3,190 | 3,200 | +5 | +0.2% | 102,500 |
| 2025/02/07 | 3,190 | 3,205 | 3,165 | 3,195 | -5 | -0.2% | 118,600 |
| 2025/02/06 | 3,200 | 3,230 | 3,195 | 3,200 | +15 | +0.5% | 151,700 |
| 2025/02/05 | 3,170 | 3,205 | 3,150 | 3,185 | +10 | +0.3% | 123,700 |
| 2025/02/04 | 3,145 | 3,180 | 3,130 | 3,175 | +45 | +1.4% | 179,800 |
| 2025/02/03 | 3,185 | 3,200 | 3,130 | 3,130 | -50 | -1.6% | 388,300 |
| 2025/01/31 | 3,250 | 3,300 | 3,170 | 3,180 | -310 | -8.9% | 692,700 |
| 2025/01/30 | 3,430 | 3,495 | 3,430 | 3,490 | +50 | +1.5% | 157,800 |
| 2025/01/29 | 3,440 | 3,480 | 3,430 | 3,440 | +10 | +0.3% | 138,800 |
| 2025/01/28 | 3,380 | 3,460 | 3,375 | 3,430 | +25 | +0.7% | 192,700 |
| 2025/01/27 | 3,415 | 3,450 | 3,390 | 3,405 | -10 | -0.3% | 167,100 |
| 2025/01/24 | 3,300 | 3,425 | 3,300 | 3,415 | +115 | +3.5% | 242,500 |
| 2025/01/23 | 3,270 | 3,315 | 3,265 | 3,300 | +5 | +0.2% | 110,300 |
| 2025/01/22 | 3,295 | 3,310 | 3,265 | 3,295 | ±0 | ±0% | 98,500 |
| 2025/01/21 | 3,255 | 3,295 | 3,245 | 3,295 | +40 | +1.2% | 85,600 |
| 2025/01/20 | 3,230 | 3,260 | 3,215 | 3,255 | +55 | +1.7% | 97,000 |
| 2025/01/17 | 3,205 | 3,220 | 3,175 | 3,200 | -20 | -0.6% | 92,300 |
| 2025/01/16 | 3,240 | 3,250 | 3,220 | 3,220 | -40 | -1.2% | 66,700 |
| 2025/01/15 | 3,225 | 3,265 | 3,225 | 3,260 | +50 | +1.6% | 100,400 |
| 2025/01/14 | 3,240 | 3,245 | 3,180 | 3,210 | -15 | -0.5% | 158,900 |
| 2025/01/10 | 3,270 | 3,295 | 3,225 | 3,225 | -60 | -1.8% | 110,800 |
| 2025/01/09 | 3,280 | 3,305 | 3,265 | 3,285 | +15 | +0.5% | 67,200 |
| 2025/01/08 | 3,310 | 3,310 | 3,260 | 3,270 | -45 | -1.4% | 113,000 |
| 2025/01/07 | 3,340 | 3,340 | 3,290 | 3,315 | -20 | -0.6% | 115,800 |
| 2025/01/06 | 3,390 | 3,400 | 3,310 | 3,335 | -35 | -1% | 127,300 |
| 2024/12/30 | 3,350 | 3,375 | 3,340 | 3,370 | +30 | +0.9% | 105,400 |
| 2024/12/27 | 3,325 | 3,350 | 3,310 | 3,340 | +20 | +0.6% | 81,100 |
| 2024/12/26 | 3,290 | 3,320 | 3,285 | 3,320 | +5 | +0.2% | 73,900 |
| 2024/12/25 | 3,300 | 3,315 | 3,280 | 3,315 | +25 | +0.8% | 79,000 |
| 2024/12/24 | 3,265 | 3,290 | 3,235 | 3,290 | +15 | +0.5% | 55,500 |
| 2024/12/23 | 3,205 | 3,275 | 3,205 | 3,275 | +90 | +2.8% | 108,600 |
| 2024/12/20 | 3,195 | 3,220 | 3,185 | 3,185 | -15 | -0.5% | 63,400 |
| 2024/12/19 | 3,140 | 3,205 | 3,130 | 3,200 | +40 | +1.3% | 97,800 |
| 2024/12/18 | 3,170 | 3,180 | 3,115 | 3,160 | +40 | +1.3% | 189,500 |
| 2024/12/17 | 3,135 | 3,180 | 3,115 | 3,120 | +10 | +0.3% | 163,800 |
| 2024/12/16 | 3,145 | 3,145 | 3,090 | 3,110 | -35 | -1.1% | 291,400 |
| 2024/12/13 | 3,150 | 3,165 | 3,130 | 3,145 | -10 | -0.3% | 97,300 |
| 2024/12/12 | 3,160 | 3,175 | 3,130 | 3,155 | +15 | +0.5% | 140,200 |
| 2024/12/11 | 3,165 | 3,175 | 3,125 | 3,140 | -25 | -0.8% | 167,500 |
| 2024/12/10 | 3,250 | 3,255 | 3,165 | 3,165 | -80 | -2.5% | 120,700 |
| 2024/12/09 | 3,210 | 3,255 | 3,205 | 3,245 | +45 | +1.4% | 90,800 |
| 2024/12/06 | 3,185 | 3,205 | 3,180 | 3,200 | +15 | +0.5% | 85,400 |
| 2024/12/05 | 3,210 | 3,215 | 3,170 | 3,185 | -20 | -0.6% | 112,100 |
| 2024/12/04 | 3,245 | 3,245 | 3,205 | 3,205 | -40 | -1.2% | 76,000 |
| 2024/12/03 | 3,250 | 3,265 | 3,240 | 3,245 | ±0 | ±0% | 69,100 |
51～
100
件表示中 / 6946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 | 299,200円 | +14.3% | +4.8% | 6.52% | 6.73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 |
| ＡＳＢ機械 | 454,000円 | +11.5% | +13.6% | 3.52% | 10.72倍 | 1.29倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| サトー | 206,600円 | +8.1% | +16.1% | 3.58% | 9.58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 |
| 小 森 | 126,100円 | +6.4% | +10.3% | 5.39% | 9.29倍 | 0.61倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| リケンＮＰＲ | 237,200円 | +23.4% | +20.3% | 5.48% | 7.50倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
