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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,600 | 1,601 | 1,591 | 1,598 | +5 | +0.3% | 12,900 |
| 2022/08/18 | 1,592 | 1,596 | 1,588 | 1,593 | -4 | -0.3% | 11,200 |
| 2022/08/17 | 1,600 | 1,604 | 1,596 | 1,597 | +8 | +0.5% | 19,000 |
| 2022/08/16 | 1,592 | 1,605 | 1,586 | 1,589 | -4 | -0.3% | 30,100 |
| 2022/08/15 | 1,609 | 1,609 | 1,593 | 1,593 | -8 | -0.5% | 22,200 |
| 2022/08/12 | 1,599 | 1,613 | 1,595 | 1,601 | +15 | +0.9% | 40,900 |
| 2022/08/10 | 1,577 | 1,592 | 1,575 | 1,586 | +17 | +1.1% | 38,900 |
| 2022/08/09 | 1,591 | 1,591 | 1,569 | 1,569 | -12 | -0.8% | 33,400 |
| 2022/08/08 | 1,592 | 1,595 | 1,581 | 1,581 | -10 | -0.6% | 34,400 |
| 2022/08/05 | 1,585 | 1,600 | 1,584 | 1,591 | +6 | +0.4% | 29,500 |
| 2022/08/04 | 1,594 | 1,601 | 1,585 | 1,585 | -6 | -0.4% | 39,900 |
| 2022/08/03 | 1,605 | 1,607 | 1,591 | 1,591 | -10 | -0.6% | 33,700 |
| 2022/08/02 | 1,625 | 1,625 | 1,601 | 1,601 | -24 | -1.5% | 45,200 |
| 2022/08/01 | 1,645 | 1,645 | 1,624 | 1,625 | -10 | -0.6% | 37,800 |
| 2022/07/29 | 1,660 | 1,660 | 1,634 | 1,635 | -25 | -1.5% | 22,700 |
| 2022/07/28 | 1,659 | 1,669 | 1,640 | 1,660 | +10 | +0.6% | 19,300 |
| 2022/07/27 | 1,669 | 1,669 | 1,648 | 1,650 | -19 | -1.1% | 14,000 |
| 2022/07/26 | 1,662 | 1,678 | 1,662 | 1,669 | +7 | +0.4% | 12,700 |
| 2022/07/25 | 1,670 | 1,670 | 1,659 | 1,662 | +1 | +0.1% | 11,500 |
| 2022/07/22 | 1,670 | 1,670 | 1,656 | 1,661 | -5 | -0.3% | 9,700 |
| 2022/07/21 | 1,659 | 1,673 | 1,654 | 1,666 | -2 | -0.1% | 11,500 |
| 2022/07/20 | 1,650 | 1,668 | 1,639 | 1,668 | +48 | +3% | 21,700 |
| 2022/07/19 | 1,642 | 1,644 | 1,620 | 1,620 | -17 | -1% | 12,100 |
| 2022/07/15 | 1,629 | 1,652 | 1,628 | 1,637 | +8 | +0.5% | 17,200 |
| 2022/07/14 | 1,617 | 1,631 | 1,613 | 1,629 | +12 | +0.7% | 22,000 |
| 2022/07/13 | 1,614 | 1,627 | 1,610 | 1,617 | +9 | +0.6% | 18,500 |
| 2022/07/12 | 1,628 | 1,628 | 1,605 | 1,608 | -28 | -1.7% | 33,300 |
| 2022/07/11 | 1,620 | 1,647 | 1,620 | 1,636 | +27 | +1.7% | 34,200 |
| 2022/07/08 | 1,630 | 1,641 | 1,608 | 1,609 | -19 | -1.2% | 33,200 |
| 2022/07/07 | 1,633 | 1,640 | 1,620 | 1,628 | -2 | -0.1% | 19,500 |
| 2022/07/06 | 1,653 | 1,653 | 1,629 | 1,630 | -18 | -1.1% | 16,900 |
| 2022/07/05 | 1,657 | 1,669 | 1,648 | 1,648 | -26 | -1.6% | 12,400 |
| 2022/07/04 | 1,652 | 1,677 | 1,652 | 1,674 | +39 | +2.4% | 10,400 |
| 2022/07/01 | 1,682 | 1,682 | 1,627 | 1,635 | -19 | -1.1% | 30,400 |
| 2022/06/30 | 1,711 | 1,711 | 1,654 | 1,654 | -75 | -4.3% | 25,300 |
| 2022/06/29 | 1,652 | 1,729 | 1,642 | 1,729 | +79 | +4.8% | 55,400 |
| 2022/06/28 | 1,642 | 1,657 | 1,642 | 1,650 | +8 | +0.5% | 27,300 |
| 2022/06/27 | 1,692 | 1,692 | 1,640 | 1,642 | -22 | -1.3% | 22,300 |
| 2022/06/24 | 1,707 | 1,708 | 1,664 | 1,664 | -34 | -2% | 17,200 |
| 2022/06/23 | 1,696 | 1,708 | 1,691 | 1,698 | +15 | +0.9% | 24,100 |
| 2022/06/22 | 1,682 | 1,694 | 1,675 | 1,683 | -3 | -0.2% | 17,600 |
| 2022/06/21 | 1,671 | 1,695 | 1,671 | 1,686 | +20 | +1.2% | 18,600 |
| 2022/06/20 | 1,678 | 1,693 | 1,662 | 1,666 | -18 | -1.1% | 26,000 |
| 2022/06/17 | 1,699 | 1,718 | 1,684 | 1,684 | -37 | -2.1% | 30,100 |
| 2022/06/16 | 1,699 | 1,724 | 1,698 | 1,721 | +25 | +1.5% | 16,300 |
| 2022/06/15 | 1,691 | 1,714 | 1,691 | 1,696 | +5 | +0.3% | 17,800 |
| 2022/06/14 | 1,684 | 1,696 | 1,682 | 1,691 | -22 | -1.3% | 16,600 |
| 2022/06/13 | 1,701 | 1,716 | 1,700 | 1,713 | -3 | -0.2% | 15,800 |
| 2022/06/10 | 1,752 | 1,752 | 1,716 | 1,716 | -38 | -2.2% | 30,100 |
| 2022/06/09 | 1,775 | 1,779 | 1,752 | 1,754 | -21 | -1.2% | 58,700 |
701～
750
件表示中 / 6985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 | 288,800円 | -11.2% | -12.1% | 5.19% | 6.83倍 | 0.68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 |
| ＴＰＲ | 195,000円 | -4.7% | -18.3% | 5.13% | 8.87倍 | 0.40倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| リケンＮＰＲ | 234,800円 | -4.9% | -22.3% | 5.54% | 8.64倍 | 0.43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 |
| 平田機工 | 199,500円 | +8.5% | +19.0% | 3.26% | 10.71倍 | 0.89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 |
| アイダ | 91,000円 | +2.6% | +7.9% | 4.07% | 12.23倍 | 0.62倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
