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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/09/21 | 1,651 | 1,652 | 1,638 | 1,645 | -20 | -1.2% | 30,400 |
| 2022/09/20 | 1,650 | 1,665 | 1,642 | 1,665 | +17 | +1% | 31,800 |
| 2022/09/16 | 1,641 | 1,656 | 1,636 | 1,648 | +3 | +0.2% | 36,700 |
| 2022/09/15 | 1,654 | 1,654 | 1,641 | 1,645 | -9 | -0.5% | 54,900 |
| 2022/09/14 | 1,642 | 1,665 | 1,635 | 1,654 | -1 | -0.1% | 72,900 |
| 2022/09/13 | 1,652 | 1,673 | 1,645 | 1,655 | +51 | +3.2% | 137,000 |
| 2022/09/12 | 1,612 | 1,612 | 1,592 | 1,604 | +15 | +0.9% | 28,600 |
| 2022/09/09 | 1,593 | 1,601 | 1,588 | 1,589 | +6 | +0.4% | 37,000 |
| 2022/09/08 | 1,588 | 1,598 | 1,578 | 1,583 | +12 | +0.8% | 35,300 |
| 2022/09/07 | 1,590 | 1,591 | 1,571 | 1,571 | -20 | -1.3% | 41,700 |
| 2022/09/06 | 1,595 | 1,598 | 1,584 | 1,591 | +5 | +0.3% | 30,300 |
| 2022/09/05 | 1,590 | 1,596 | 1,583 | 1,586 | -3 | -0.2% | 28,500 |
| 2022/09/02 | 1,594 | 1,594 | 1,578 | 1,589 | +1 | +0.1% | 21,500 |
| 2022/09/01 | 1,590 | 1,599 | 1,579 | 1,588 | -6 | -0.4% | 42,700 |
| 2022/08/31 | 1,595 | 1,606 | 1,592 | 1,594 | -12 | -0.7% | 23,500 |
| 2022/08/30 | 1,594 | 1,606 | 1,590 | 1,606 | +20 | +1.3% | 10,300 |
| 2022/08/29 | 1,582 | 1,600 | 1,580 | 1,586 | -12 | -0.8% | 31,700 |
| 2022/08/26 | 1,600 | 1,609 | 1,598 | 1,598 | ±0 | ±0% | 12,700 |
| 2022/08/25 | 1,603 | 1,604 | 1,598 | 1,598 | +2 | +0.1% | 14,700 |
| 2022/08/24 | 1,595 | 1,603 | 1,591 | 1,596 | +3 | +0.2% | 20,900 |
| 2022/08/23 | 1,600 | 1,602 | 1,590 | 1,593 | -2 | -0.1% | 19,200 |
| 2022/08/22 | 1,601 | 1,610 | 1,594 | 1,595 | -3 | -0.2% | 21,800 |
| 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 |
651～
700
件表示中 / 6970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 | 288,500円 | -11.2% | -12.1% | 5.20% | 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 | 191,400円 | -4.7% | -18.3% | 5.22% | 8.70倍 | 0.39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 |
| オプトラン | 148,000円 | +17.3% | +5.0% | 3.65% | 9.15倍 | 0.99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 |
| ホソカワミクロ | 400,000円 | -2.9% | -25.3% | 3.00% | 11.62倍 | 0.92倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| アイダ | 92,800円 | +2.6% | +7.9% | 3.99% | 12.48倍 | 0.63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
