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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 1,561 | 1,561 | 1,552 | 1,555 | +6 | +0.4% | 56,500 |
| 2010/05/21 | 1,550 | 1,565 | 1,547 | 1,549 | -50 | -3.1% | 98,000 |
| 2010/05/20 | 1,576 | 1,615 | 1,568 | 1,599 | +23 | +1.5% | 70,800 |
| 2010/05/19 | 1,563 | 1,576 | 1,545 | 1,576 | -8 | -0.5% | 96,600 |
| 2010/05/18 | 1,609 | 1,618 | 1,580 | 1,584 | -25 | -1.6% | 153,800 |
| 2010/05/17 | 1,677 | 1,677 | 1,601 | 1,609 | -76 | -4.5% | 220,500 |
| 2010/05/14 | 1,705 | 1,706 | 1,665 | 1,685 | -19 | -1.1% | 169,100 |
| 2010/05/13 | 1,760 | 1,773 | 1,683 | 1,704 | -81 | -4.5% | 246,100 |
| 2010/05/12 | 1,790 | 1,807 | 1,776 | 1,785 | -2 | -0.1% | 58,900 |
| 2010/05/11 | 1,802 | 1,812 | 1,782 | 1,787 | ±0 | ±0% | 72,200 |
| 2010/05/10 | 1,771 | 1,808 | 1,767 | 1,787 | +8 | +0.4% | 68,500 |
| 2010/05/07 | 1,770 | 1,784 | 1,754 | 1,779 | -43 | -2.4% | 92,100 |
| 2010/05/06 | 1,830 | 1,835 | 1,790 | 1,822 | -37 | -2% | 100,400 |
| 2010/04/30 | 1,854 | 1,867 | 1,854 | 1,859 | +5 | +0.3% | 63,700 |
| 2010/04/28 | 1,867 | 1,880 | 1,854 | 1,854 | -38 | -2% | 87,100 |
| 2010/04/27 | 1,893 | 1,900 | 1,888 | 1,892 | -11 | -0.6% | 45,400 |
| 2010/04/26 | 1,906 | 1,914 | 1,900 | 1,903 | +8 | +0.4% | 55,800 |
| 2010/04/23 | 1,861 | 1,900 | 1,861 | 1,895 | -6 | -0.3% | 63,000 |
| 2010/04/22 | 1,899 | 1,906 | 1,887 | 1,901 | +6 | +0.3% | 72,900 |
| 2010/04/21 | 1,870 | 1,898 | 1,867 | 1,895 | +36 | +1.9% | 74,800 |
| 2010/04/20 | 1,863 | 1,872 | 1,851 | 1,859 | -6 | -0.3% | 68,900 |
| 2010/04/19 | 1,884 | 1,889 | 1,856 | 1,865 | -18 | -1% | 67,700 |
| 2010/04/16 | 1,903 | 1,903 | 1,883 | 1,883 | -20 | -1.1% | 58,300 |
| 2010/04/15 | 1,899 | 1,903 | 1,888 | 1,903 | +6 | +0.3% | 63,400 |
| 2010/04/14 | 1,895 | 1,905 | 1,886 | 1,897 | +3 | +0.2% | 49,500 |
| 2010/04/13 | 1,907 | 1,913 | 1,885 | 1,894 | -9 | -0.5% | 56,800 |
| 2010/04/12 | 1,881 | 1,907 | 1,880 | 1,903 | +29 | +1.5% | 82,700 |
| 2010/04/09 | 1,880 | 1,888 | 1,869 | 1,874 | -9 | -0.5% | 46,000 |
| 2010/04/08 | 1,890 | 1,895 | 1,881 | 1,883 | -9 | -0.5% | 48,000 |
| 2010/04/07 | 1,900 | 1,903 | 1,885 | 1,892 | -5 | -0.3% | 44,900 |
| 2010/04/06 | 1,899 | 1,904 | 1,891 | 1,897 | +11 | +0.6% | 68,000 |
| 2010/04/05 | 1,899 | 1,899 | 1,885 | 1,886 | +2 | +0.1% | 38,900 |
| 2010/04/02 | 1,900 | 1,900 | 1,867 | 1,884 | +7 | +0.4% | 60,800 |
| 2010/04/01 | 1,900 | 1,901 | 1,866 | 1,877 | -32 | -1.7% | 86,800 |
| 2010/03/31 | 1,929 | 1,935 | 1,908 | 1,909 | +10 | +0.5% | 120,900 |
| 2010/03/30 | 1,850 | 1,904 | 1,842 | 1,899 | +60 | +3.3% | 123,100 |
| 2010/03/29 | 1,824 | 1,842 | 1,815 | 1,839 | -24 | -1.3% | 93,100 |
| 2010/03/26 | 1,870 | 1,879 | 1,857 | 1,863 | -18 | -1% | 303,800 |
| 2010/03/25 | 1,897 | 1,897 | 1,877 | 1,881 | -6 | -0.3% | 124,200 |
| 2010/03/24 | 1,877 | 1,890 | 1,877 | 1,887 | +13 | +0.7% | 72,700 |
| 2010/03/23 | 1,864 | 1,881 | 1,861 | 1,874 | +11 | +0.6% | 113,000 |
| 2010/03/19 | 1,859 | 1,869 | 1,854 | 1,863 | ±0 | ±0% | 139,600 |
| 2010/03/18 | 1,890 | 1,891 | 1,852 | 1,863 | -26 | -1.4% | 143,000 |
| 2010/03/17 | 1,899 | 1,906 | 1,885 | 1,889 | -10 | -0.5% | 94,900 |
| 2010/03/16 | 1,905 | 1,920 | 1,885 | 1,899 | -5 | -0.3% | 89,200 |
| 2010/03/15 | 1,893 | 1,915 | 1,888 | 1,904 | +30 | +1.6% | 117,400 |
| 2010/03/12 | 1,865 | 1,877 | 1,854 | 1,874 | +11 | +0.6% | 98,900 |
| 2010/03/11 | 1,840 | 1,865 | 1,840 | 1,863 | +28 | +1.5% | 105,200 |
| 2010/03/10 | 1,823 | 1,838 | 1,823 | 1,835 | +14 | +0.8% | 77,600 |
| 2010/03/09 | 1,817 | 1,846 | 1,810 | 1,821 | +3 | +0.2% | 103,400 |
3751～
3800
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
