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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 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 |
701～
750
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
