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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 1,301 | 1,305 | 1,276 | 1,281 | -34 | -2.6% | 70,600 |
| 2010/10/14 | 1,325 | 1,327 | 1,304 | 1,315 | -6 | -0.5% | 47,000 |
| 2010/10/13 | 1,303 | 1,323 | 1,303 | 1,321 | +15 | +1.1% | 29,000 |
| 2010/10/12 | 1,338 | 1,339 | 1,305 | 1,306 | -39 | -2.9% | 50,200 |
| 2010/10/08 | 1,335 | 1,354 | 1,335 | 1,345 | -2 | -0.1% | 40,400 |
| 2010/10/07 | 1,332 | 1,354 | 1,332 | 1,347 | -1 | -0.1% | 28,400 |
| 2010/10/06 | 1,329 | 1,349 | 1,323 | 1,348 | +20 | +1.5% | 40,600 |
| 2010/10/05 | 1,317 | 1,345 | 1,302 | 1,328 | +10 | +0.8% | 57,700 |
| 2010/10/04 | 1,320 | 1,346 | 1,315 | 1,318 | -4 | -0.3% | 41,600 |
| 2010/10/01 | 1,330 | 1,330 | 1,317 | 1,322 | -11 | -0.8% | 42,200 |
| 2010/09/30 | 1,351 | 1,355 | 1,331 | 1,333 | -10 | -0.7% | 65,100 |
| 2010/09/29 | 1,331 | 1,350 | 1,330 | 1,343 | +6 | +0.4% | 47,600 |
| 2010/09/28 | 1,320 | 1,343 | 1,312 | 1,337 | -13 | -1% | 94,800 |
| 2010/09/27 | 1,352 | 1,363 | 1,330 | 1,350 | -94 | -6.5% | 189,800 |
| 2010/09/24 | 1,445 | 1,460 | 1,442 | 1,444 | -7 | -0.5% | 37,900 |
| 2010/09/22 | 1,455 | 1,467 | 1,450 | 1,451 | -9 | -0.6% | 23,200 |
| 2010/09/21 | 1,460 | 1,468 | 1,455 | 1,460 | +9 | +0.6% | 29,100 |
| 2010/09/17 | 1,449 | 1,456 | 1,440 | 1,451 | +13 | +0.9% | 20,700 |
| 2010/09/16 | 1,454 | 1,454 | 1,436 | 1,438 | -11 | -0.8% | 28,900 |
| 2010/09/15 | 1,425 | 1,464 | 1,425 | 1,449 | +13 | +0.9% | 34,100 |
| 2010/09/14 | 1,450 | 1,450 | 1,436 | 1,436 | -6 | -0.4% | 17,400 |
| 2010/09/13 | 1,454 | 1,461 | 1,438 | 1,442 | +1 | +0.1% | 21,900 |
| 2010/09/10 | 1,419 | 1,441 | 1,407 | 1,441 | +34 | +2.4% | 57,100 |
| 2010/09/09 | 1,410 | 1,420 | 1,400 | 1,407 | -6 | -0.4% | 28,400 |
| 2010/09/08 | 1,418 | 1,419 | 1,401 | 1,413 | -9 | -0.6% | 30,800 |
| 2010/09/07 | 1,426 | 1,431 | 1,421 | 1,422 | -7 | -0.5% | 14,800 |
| 2010/09/06 | 1,425 | 1,432 | 1,417 | 1,429 | +8 | +0.6% | 18,800 |
| 2010/09/03 | 1,398 | 1,423 | 1,398 | 1,421 | +24 | +1.7% | 28,300 |
| 2010/09/02 | 1,423 | 1,424 | 1,391 | 1,397 | ±0 | ±0% | 28,800 |
| 2010/09/01 | 1,404 | 1,419 | 1,394 | 1,397 | -13 | -0.9% | 35,400 |
| 2010/08/31 | 1,438 | 1,438 | 1,401 | 1,410 | -28 | -1.9% | 38,000 |
| 2010/08/30 | 1,419 | 1,439 | 1,419 | 1,438 | +38 | +2.7% | 35,300 |
| 2010/08/27 | 1,370 | 1,405 | 1,369 | 1,400 | +21 | +1.5% | 38,700 |
| 2010/08/26 | 1,377 | 1,387 | 1,366 | 1,379 | +11 | +0.8% | 36,900 |
| 2010/08/25 | 1,375 | 1,383 | 1,364 | 1,368 | -8 | -0.6% | 40,500 |
| 2010/08/24 | 1,376 | 1,384 | 1,369 | 1,376 | -6 | -0.4% | 27,100 |
| 2010/08/23 | 1,377 | 1,389 | 1,372 | 1,382 | +3 | +0.2% | 32,100 |
| 2010/08/20 | 1,385 | 1,392 | 1,377 | 1,379 | -14 | -1% | 56,300 |
| 2010/08/19 | 1,415 | 1,427 | 1,385 | 1,393 | -17 | -1.2% | 54,800 |
| 2010/08/18 | 1,409 | 1,420 | 1,402 | 1,410 | +11 | +0.8% | 25,600 |
| 2010/08/17 | 1,402 | 1,409 | 1,390 | 1,399 | -11 | -0.8% | 52,800 |
| 2010/08/16 | 1,401 | 1,429 | 1,401 | 1,410 | -1 | -0.1% | 26,000 |
| 2010/08/13 | 1,408 | 1,417 | 1,397 | 1,411 | +4 | +0.3% | 27,600 |
| 2010/08/12 | 1,412 | 1,424 | 1,392 | 1,407 | -35 | -2.4% | 72,800 |
| 2010/08/11 | 1,460 | 1,461 | 1,430 | 1,442 | -21 | -1.4% | 43,500 |
| 2010/08/10 | 1,475 | 1,487 | 1,457 | 1,463 | -12 | -0.8% | 25,800 |
| 2010/08/09 | 1,457 | 1,483 | 1,457 | 1,475 | +21 | +1.4% | 35,600 |
| 2010/08/06 | 1,441 | 1,460 | 1,436 | 1,454 | +8 | +0.6% | 37,700 |
| 2010/08/05 | 1,444 | 1,464 | 1,439 | 1,446 | +4 | +0.3% | 43,500 |
| 2010/08/04 | 1,472 | 1,478 | 1,435 | 1,442 | -29 | -2% | 81,800 |
3651～
3700
件表示中 / 7038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 | 325,000円 | -11.2% | -12.1% | 4.62% | 7.69倍 | 0.77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 | 234,500円 | +5.3% | -9.2% | 3.62% | 14.52倍 | 0.90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 | 231,800円 | +4.0% | +8.6% | 3.28% | 9.77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 |
| オプトラン | 166,000円 | +1.8% | -51.2% | 3.25% | 20.36倍 | 1.26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 |
| 化工機 | 284,100円 | +42.7% | +33.3% | 2.82% | 12.07倍 | 1.69倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
