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 |
|---|---|---|---|---|---|---|---|
| 2008/02/19 | 1,679 | 1,684 | 1,640 | 1,661 | +7 | +0.4% | 78,800 |
| 2008/02/18 | 1,668 | 1,699 | 1,647 | 1,654 | -21 | -1.3% | 110,500 |
| 2008/02/15 | 1,624 | 1,677 | 1,605 | 1,675 | -4 | -0.2% | 181,400 |
| 2008/02/14 | 1,645 | 1,689 | 1,636 | 1,679 | +55 | +3.4% | 161,800 |
| 2008/02/13 | 1,676 | 1,676 | 1,620 | 1,624 | -14 | -0.9% | 156,200 |
| 2008/02/12 | 1,641 | 1,668 | 1,615 | 1,638 | -5 | -0.3% | 163,600 |
| 2008/02/08 | 1,631 | 1,658 | 1,613 | 1,643 | -18 | -1.1% | 231,600 |
| 2008/02/07 | 1,588 | 1,676 | 1,588 | 1,661 | +79 | +5% | 343,200 |
| 2008/02/06 | 1,600 | 1,625 | 1,576 | 1,582 | -92 | -5.5% | 202,300 |
| 2008/02/05 | 1,665 | 1,685 | 1,650 | 1,674 | +7 | +0.4% | 198,300 |
| 2008/02/04 | 1,665 | 1,697 | 1,652 | 1,667 | +6 | +0.4% | 312,400 |
| 2008/02/01 | 1,684 | 1,710 | 1,630 | 1,661 | -23 | -1.4% | 390,000 |
| 2008/01/31 | 1,555 | 1,693 | 1,550 | 1,684 | +120 | +7.7% | 438,700 |
| 2008/01/30 | 1,496 | 1,568 | 1,461 | 1,564 | +69 | +4.6% | 452,500 |
| 2008/01/29 | 1,345 | 1,510 | 1,345 | 1,495 | +141 | +10.4% | 639,100 |
| 2008/01/28 | 1,314 | 1,370 | 1,312 | 1,354 | +160 | +13.4% | 567,900 |
| 2008/01/25 | 1,169 | 1,196 | 1,141 | 1,194 | +57 | +5% | 136,000 |
| 2008/01/24 | 1,061 | 1,141 | 1,060 | 1,137 | +81 | +7.7% | 185,200 |
| 2008/01/23 | 1,043 | 1,067 | 1,032 | 1,056 | +26 | +2.5% | 127,800 |
| 2008/01/22 | 1,048 | 1,048 | 1,010 | 1,030 | -63 | -5.8% | 243,100 |
| 2008/01/21 | 1,052 | 1,128 | 1,052 | 1,093 | +45 | +4.3% | 326,900 |
| 2008/01/18 | 1,002 | 1,062 | 999 | 1,048 | -34 | -3.1% | 285,400 |
| 2008/01/17 | 1,041 | 1,112 | 1,041 | 1,082 | +44 | +4.2% | 230,300 |
| 2008/01/16 | 1,058 | 1,087 | 1,036 | 1,038 | -80 | -7.2% | 177,500 |
| 2008/01/15 | 1,158 | 1,158 | 1,112 | 1,118 | -24 | -2.1% | 180,200 |
| 2008/01/11 | 1,157 | 1,169 | 1,121 | 1,142 | -12 | -1% | 244,800 |
| 2008/01/10 | 1,175 | 1,175 | 1,149 | 1,154 | -1 | -0.1% | 192,100 |
| 2008/01/09 | 1,139 | 1,167 | 1,121 | 1,155 | -22 | -1.9% | 187,300 |
| 2008/01/08 | 1,181 | 1,192 | 1,163 | 1,177 | +2 | +0.2% | 198,700 |
| 2008/01/07 | 1,160 | 1,185 | 1,115 | 1,175 | +11 | +0.9% | 264,800 |
| 2008/01/04 | 1,270 | 1,272 | 1,146 | 1,164 | -128 | -9.9% | 234,900 |
| 2007/12/28 | 1,295 | 1,296 | 1,275 | 1,292 | -8 | -0.6% | 58,000 |
| 2007/12/27 | 1,335 | 1,345 | 1,273 | 1,300 | -30 | -2.3% | 147,400 |
| 2007/12/26 | 1,265 | 1,332 | 1,264 | 1,330 | +71 | +5.6% | 148,300 |
| 2007/12/25 | 1,249 | 1,264 | 1,235 | 1,259 | +31 | +2.5% | 101,800 |
| 2007/12/21 | 1,248 | 1,261 | 1,208 | 1,228 | -20 | -1.6% | 237,900 |
| 2007/12/20 | 1,285 | 1,287 | 1,241 | 1,248 | -35 | -2.7% | 222,600 |
| 2007/12/19 | 1,325 | 1,343 | 1,282 | 1,283 | -27 | -2.1% | 225,700 |
| 2007/12/18 | 1,291 | 1,348 | 1,291 | 1,310 | +4 | +0.3% | 124,900 |
| 2007/12/17 | 1,333 | 1,340 | 1,299 | 1,306 | -34 | -2.5% | 112,900 |
| 2007/12/14 | 1,366 | 1,385 | 1,337 | 1,340 | -26 | -1.9% | 234,100 |
| 2007/12/13 | 1,416 | 1,416 | 1,363 | 1,366 | -51 | -3.6% | 167,500 |
| 2007/12/12 | 1,399 | 1,419 | 1,388 | 1,417 | -2 | -0.1% | 128,000 |
| 2007/12/11 | 1,410 | 1,424 | 1,407 | 1,419 | +13 | +0.9% | 65,800 |
| 2007/12/10 | 1,414 | 1,420 | 1,388 | 1,406 | +7 | +0.5% | 113,000 |
| 2007/12/07 | 1,383 | 1,400 | 1,370 | 1,399 | +23 | +1.7% | 133,200 |
| 2007/12/06 | 1,386 | 1,401 | 1,365 | 1,376 | -7 | -0.5% | 97,200 |
| 2007/12/05 | 1,401 | 1,408 | 1,370 | 1,383 | -21 | -1.5% | 143,800 |
| 2007/12/04 | 1,454 | 1,454 | 1,401 | 1,404 | -39 | -2.7% | 110,300 |
| 2007/12/03 | 1,481 | 1,483 | 1,440 | 1,443 | -28 | -1.9% | 154,500 |
4301～
4350
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 | 322,500円 | -11.2% | -12.1% | 4.65% | 7.63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 | 234,200円 | +5.3% | -9.2% | 3.63% | 14.51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 | 230,600円 | +4.0% | +8.6% | 3.30% | 9.72倍 | 0.97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 | 166,200円 | +1.8% | -51.2% | 3.25% | 20.39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 |
| アネスト岩田 | 160,900円 | +6.6% | -6.0% | 5.16% | 15.26倍 | 1.35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
