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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,713 | 1,713 | 1,670 | 1,689 | -6 | -0.4% | 35,500 |
| 2022/04/07 | 1,698 | 1,698 | 1,677 | 1,695 | -17 | -1% | 19,800 |
| 2022/04/06 | 1,738 | 1,738 | 1,712 | 1,712 | -30 | -1.7% | 19,300 |
| 2022/04/05 | 1,740 | 1,766 | 1,725 | 1,742 | +6 | +0.3% | 47,600 |
| 2022/04/04 | 1,715 | 1,740 | 1,714 | 1,736 | +22 | +1.3% | 20,300 |
| 2022/04/01 | 1,699 | 1,745 | 1,689 | 1,714 | +15 | +0.9% | 55,000 |
| 2022/03/31 | 1,705 | 1,713 | 1,677 | 1,699 | -9 | -0.5% | 26,000 |
| 2022/03/30 | 1,730 | 1,730 | 1,684 | 1,708 | -41 | -2.3% | 51,100 |
| 2022/03/29 | 1,766 | 1,766 | 1,735 | 1,749 | -3 | -0.2% | 111,900 |
| 2022/03/28 | 1,761 | 1,767 | 1,733 | 1,752 | -4 | -0.2% | 90,500 |
| 2022/03/25 | 1,796 | 1,796 | 1,733 | 1,756 | -36 | -2% | 111,600 |
| 2022/03/24 | 1,775 | 1,792 | 1,756 | 1,792 | +10 | +0.6% | 57,100 |
| 2022/03/23 | 1,738 | 1,797 | 1,737 | 1,782 | +72 | +4.2% | 67,900 |
| 2022/03/22 | 1,761 | 1,762 | 1,702 | 1,710 | -42 | -2.4% | 79,700 |
| 2022/03/18 | 1,750 | 1,780 | 1,718 | 1,752 | +2 | +0.1% | 136,600 |
| 2022/03/17 | 1,706 | 1,750 | 1,706 | 1,750 | +61 | +3.6% | 48,700 |
| 2022/03/16 | 1,702 | 1,714 | 1,670 | 1,689 | +3 | +0.2% | 45,000 |
| 2022/03/15 | 1,620 | 1,692 | 1,615 | 1,686 | +124 | +7.9% | 65,100 |
| 2022/03/14 | 1,577 | 1,577 | 1,561 | 1,562 | -3 | -0.2% | 23,400 |
| 2022/03/11 | 1,550 | 1,575 | 1,550 | 1,565 | -3 | -0.2% | 43,600 |
| 2022/03/10 | 1,548 | 1,577 | 1,538 | 1,568 | +63 | +4.2% | 27,600 |
| 2022/03/09 | 1,520 | 1,542 | 1,504 | 1,505 | -15 | -1% | 40,100 |
| 2022/03/08 | 1,573 | 1,576 | 1,518 | 1,520 | -57 | -3.6% | 34,300 |
| 2022/03/07 | 1,601 | 1,604 | 1,571 | 1,577 | -32 | -2% | 36,100 |
| 2022/03/04 | 1,605 | 1,629 | 1,605 | 1,609 | +4 | +0.2% | 30,900 |
| 2022/03/03 | 1,630 | 1,633 | 1,605 | 1,605 | -5 | -0.3% | 20,700 |
| 2022/03/02 | 1,616 | 1,630 | 1,610 | 1,610 | -11 | -0.7% | 19,200 |
| 2022/03/01 | 1,659 | 1,668 | 1,618 | 1,621 | -20 | -1.2% | 35,100 |
| 2022/02/28 | 1,652 | 1,658 | 1,636 | 1,641 | -11 | -0.7% | 22,200 |
| 2022/02/25 | 1,648 | 1,656 | 1,631 | 1,652 | +23 | +1.4% | 21,900 |
| 2022/02/24 | 1,614 | 1,629 | 1,606 | 1,629 | +15 | +0.9% | 14,300 |
| 2022/02/22 | 1,630 | 1,631 | 1,614 | 1,614 | -21 | -1.3% | 6,700 |
| 2022/02/21 | 1,632 | 1,640 | 1,624 | 1,635 | +1 | +0.1% | 6,800 |
| 2022/02/18 | 1,622 | 1,649 | 1,616 | 1,634 | +19 | +1.2% | 15,500 |
| 2022/02/17 | 1,622 | 1,623 | 1,612 | 1,615 | -1 | -0.1% | 4,800 |
| 2022/02/16 | 1,624 | 1,629 | 1,610 | 1,616 | +8 | +0.5% | 8,500 |
| 2022/02/15 | 1,624 | 1,632 | 1,606 | 1,608 | -7 | -0.4% | 20,500 |
| 2022/02/14 | 1,626 | 1,628 | 1,615 | 1,615 | -13 | -0.8% | 12,200 |
| 2022/02/10 | 1,628 | 1,634 | 1,617 | 1,628 | +12 | +0.7% | 17,700 |
| 2022/02/09 | 1,626 | 1,627 | 1,612 | 1,616 | +6 | +0.4% | 11,100 |
| 2022/02/08 | 1,619 | 1,627 | 1,610 | 1,610 | -7 | -0.4% | 9,500 |
| 2022/02/07 | 1,625 | 1,642 | 1,617 | 1,617 | -1 | -0.1% | 8,400 |
| 2022/02/04 | 1,641 | 1,642 | 1,618 | 1,618 | -24 | -1.5% | 7,800 |
| 2022/02/03 | 1,650 | 1,650 | 1,641 | 1,642 | -6 | -0.4% | 4,000 |
| 2022/02/02 | 1,616 | 1,650 | 1,615 | 1,648 | +26 | +1.6% | 8,700 |
| 2022/02/01 | 1,620 | 1,623 | 1,617 | 1,622 | ±0 | ±0% | 4,300 |
| 2022/01/31 | 1,633 | 1,633 | 1,618 | 1,622 | -11 | -0.7% | 5,600 |
| 2022/01/28 | 1,623 | 1,633 | 1,611 | 1,633 | +42 | +2.6% | 6,600 |
| 2022/01/27 | 1,616 | 1,619 | 1,591 | 1,591 | -25 | -1.5% | 18,300 |
| 2022/01/26 | 1,622 | 1,632 | 1,616 | 1,616 | -13 | -0.8% | 3,800 |
751～
800
件表示中 / 6946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 | 299,200円 | +14.3% | +4.8% | 6.52% | 6.73倍 | 0.72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 |
| ＡＳＢ機械 | 454,000円 | +11.5% | +13.6% | 3.52% | 10.72倍 | 1.29倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| サトー | 206,600円 | +8.1% | +16.1% | 3.58% | 9.58倍 | 0.92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 |
| 小 森 | 126,100円 | +6.4% | +10.3% | 5.39% | 9.29倍 | 0.61倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| リケンＮＰＲ | 237,200円 | +23.4% | +20.3% | 5.48% | 7.50倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
