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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/01/25 | 1,646 | 1,646 | 1,627 | 1,629 | -10 | -0.6% | 5,900 |
| 2022/01/24 | 1,630 | 1,643 | 1,624 | 1,639 | +8 | +0.5% | 4,600 |
| 2022/01/21 | 1,611 | 1,634 | 1,604 | 1,631 | +27 | +1.7% | 12,400 |
| 2022/01/20 | 1,631 | 1,649 | 1,604 | 1,604 | -24 | -1.5% | 13,600 |
| 2022/01/19 | 1,648 | 1,654 | 1,625 | 1,628 | -22 | -1.3% | 15,700 |
| 2022/01/18 | 1,671 | 1,671 | 1,650 | 1,650 | -11 | -0.7% | 4,500 |
| 2022/01/17 | 1,652 | 1,661 | 1,651 | 1,661 | +10 | +0.6% | 2,200 |
| 2022/01/14 | 1,655 | 1,661 | 1,646 | 1,651 | -8 | -0.5% | 7,800 |
| 2022/01/13 | 1,686 | 1,686 | 1,656 | 1,659 | -21 | -1.3% | 5,800 |
851～
900
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 | 321,500円 | -11.2% | -12.1% | 4.67% | 7.61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 | 232,100円 | +5.3% | -9.2% | 3.66% | 14.38倍 | 0.89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 | 227,500円 | +4.0% | +8.6% | 3.34% | 9.59倍 | 0.96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 | 164,100円 | +1.8% | -51.2% | 3.29% | 20.13倍 | 1.24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 | 162,400円 | +6.6% | -6.0% | 5.11% | 15.40倍 | 1.36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
