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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 2,149 | 2,208 | 2,140 | 2,185 | +105 | +5% | 120,700 |
| 2022/12/05 | 2,055 | 2,092 | 2,052 | 2,080 | +25 | +1.2% | 42,800 |
| 2022/12/02 | 2,071 | 2,071 | 2,020 | 2,055 | -16 | -0.8% | 39,100 |
| 2022/12/01 | 2,086 | 2,088 | 2,055 | 2,071 | +21 | +1% | 39,800 |
| 2022/11/30 | 2,018 | 2,064 | 2,000 | 2,050 | +41 | +2% | 32,500 |
| 2022/11/29 | 2,028 | 2,028 | 2,001 | 2,009 | -37 | -1.8% | 43,400 |
| 2022/11/28 | 2,108 | 2,112 | 2,040 | 2,046 | -46 | -2.2% | 35,900 |
| 2022/11/25 | 2,067 | 2,108 | 2,050 | 2,092 | +52 | +2.5% | 48,900 |
| 2022/11/24 | 2,078 | 2,082 | 2,032 | 2,040 | -13 | -0.6% | 65,900 |
| 2022/11/22 | 1,990 | 2,073 | 1,990 | 2,053 | +87 | +4.4% | 92,300 |
| 2022/11/21 | 1,970 | 1,993 | 1,959 | 1,966 | -1 | -0.1% | 28,800 |
| 2022/11/18 | 1,965 | 1,978 | 1,958 | 1,967 | +16 | +0.8% | 27,400 |
| 2022/11/17 | 1,897 | 1,962 | 1,897 | 1,951 | +41 | +2.1% | 38,600 |
| 2022/11/16 | 1,881 | 1,916 | 1,876 | 1,910 | +19 | +1% | 25,800 |
| 2022/11/15 | 1,925 | 1,925 | 1,871 | 1,891 | -12 | -0.6% | 38,100 |
| 2022/11/14 | 1,989 | 1,997 | 1,903 | 1,903 | -104 | -5.2% | 62,300 |
| 2022/11/11 | 2,003 | 2,047 | 1,996 | 2,007 | +63 | +3.2% | 164,000 |
| 2022/11/10 | 1,899 | 1,959 | 1,891 | 1,944 | +44 | +2.3% | 110,000 |
| 2022/11/09 | 1,865 | 1,900 | 1,852 | 1,900 | +30 | +1.6% | 47,800 |
| 2022/11/08 | 1,865 | 1,871 | 1,847 | 1,870 | +5 | +0.3% | 40,200 |
| 2022/11/07 | 1,851 | 1,875 | 1,846 | 1,865 | +13 | +0.7% | 23,700 |
| 2022/11/04 | 1,860 | 1,867 | 1,844 | 1,852 | -16 | -0.9% | 48,400 |
| 2022/11/02 | 1,845 | 1,880 | 1,845 | 1,868 | +20 | +1.1% | 43,000 |
| 2022/11/01 | 1,830 | 1,857 | 1,814 | 1,848 | +24 | +1.3% | 65,600 |
| 2022/10/31 | 1,846 | 1,874 | 1,808 | 1,824 | +58 | +3.3% | 139,600 |
| 2022/10/28 | 1,750 | 1,777 | 1,749 | 1,766 | -5 | -0.3% | 261,900 |
| 2022/10/27 | 1,771 | 1,788 | 1,757 | 1,771 | -9 | -0.5% | 51,400 |
| 2022/10/26 | 1,794 | 1,802 | 1,776 | 1,780 | -7 | -0.4% | 55,700 |
| 2022/10/25 | 1,776 | 1,794 | 1,754 | 1,787 | +22 | +1.2% | 59,500 |
| 2022/10/24 | 1,772 | 1,778 | 1,750 | 1,765 | +3 | +0.2% | 67,000 |
| 2022/10/21 | 1,750 | 1,765 | 1,746 | 1,762 | +1 | +0.1% | 44,900 |
| 2022/10/20 | 1,745 | 1,777 | 1,745 | 1,761 | +10 | +0.6% | 86,700 |
| 2022/10/19 | 1,723 | 1,769 | 1,721 | 1,751 | +23 | +1.3% | 122,500 |
| 2022/10/18 | 1,700 | 1,740 | 1,695 | 1,728 | +36 | +2.1% | 95,900 |
| 2022/10/17 | 1,675 | 1,693 | 1,671 | 1,692 | +8 | +0.5% | 56,600 |
| 2022/10/14 | 1,680 | 1,707 | 1,667 | 1,684 | +19 | +1.1% | 66,600 |
| 2022/10/13 | 1,649 | 1,667 | 1,643 | 1,665 | +16 | +1% | 70,900 |
| 2022/10/12 | 1,650 | 1,657 | 1,643 | 1,649 | -1 | -0.1% | 51,200 |
| 2022/10/11 | 1,653 | 1,671 | 1,647 | 1,650 | -23 | -1.4% | 62,400 |
| 2022/10/07 | 1,657 | 1,682 | 1,656 | 1,673 | -12 | -0.7% | 43,100 |
| 2022/10/06 | 1,661 | 1,690 | 1,661 | 1,685 | +25 | +1.5% | 51,100 |
| 2022/10/05 | 1,689 | 1,690 | 1,656 | 1,660 | -16 | -1% | 52,900 |
| 2022/10/04 | 1,670 | 1,689 | 1,661 | 1,676 | +25 | +1.5% | 79,000 |
| 2022/10/03 | 1,617 | 1,656 | 1,608 | 1,651 | +34 | +2.1% | 83,100 |
| 2022/09/30 | 1,627 | 1,637 | 1,612 | 1,617 | -8 | -0.5% | 40,300 |
| 2022/09/29 | 1,621 | 1,639 | 1,611 | 1,625 | -13 | -0.8% | 49,300 |
| 2022/09/28 | 1,639 | 1,639 | 1,615 | 1,638 | -1 | -0.1% | 52,400 |
| 2022/09/27 | 1,620 | 1,640 | 1,620 | 1,639 | +28 | +1.7% | 32,800 |
| 2022/09/26 | 1,650 | 1,650 | 1,610 | 1,611 | -42 | -2.5% | 76,600 |
| 2022/09/22 | 1,640 | 1,679 | 1,639 | 1,653 | +8 | +0.5% | 68,800 |
651～
700
件表示中 / 7007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 | 297,700円 | -11.2% | -12.1% | 5.04% | 7.04倍 | 0.70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 | 215,300円 | +5.3% | -9.2% | 3.95% | 13.38倍 | 0.83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 |
| 平田機工 | 214,700円 | +8.5% | +19.0% | 3.03% | 11.52倍 | 0.96倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アネスト岩田 | 157,200円 | +6.6% | -6.0% | 5.28% | 14.90倍 | 1.32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 |
| 酉島製 | 218,300円 | +2.9% | +27.8% | 2.84% | 13.47倍 | 1.03倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
