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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,665 | 1,665 | 1,638 | 1,641 | -24 | -1.4% | 57,100 |
| 2022/05/17 | 1,668 | 1,690 | 1,650 | 1,665 | +37 | +2.3% | 41,100 |
| 2022/05/16 | 1,639 | 1,643 | 1,616 | 1,628 | -11 | -0.7% | 32,700 |
| 2022/05/13 | 1,610 | 1,650 | 1,610 | 1,639 | +29 | +1.8% | 32,400 |
| 2022/05/12 | 1,620 | 1,637 | 1,610 | 1,610 | -19 | -1.2% | 23,200 |
| 2022/05/11 | 1,635 | 1,644 | 1,625 | 1,629 | -11 | -0.7% | 29,700 |
| 2022/05/10 | 1,650 | 1,650 | 1,635 | 1,640 | -20 | -1.2% | 19,100 |
| 2022/05/09 | 1,672 | 1,679 | 1,658 | 1,660 | -26 | -1.5% | 23,400 |
| 2022/05/06 | 1,682 | 1,687 | 1,670 | 1,686 | -8 | -0.5% | 30,300 |
| 2022/05/02 | 1,690 | 1,703 | 1,684 | 1,694 | -2 | -0.1% | 35,500 |
| 2022/04/28 | 1,677 | 1,703 | 1,677 | 1,696 | +19 | +1.1% | 49,300 |
| 2022/04/27 | 1,667 | 1,680 | 1,665 | 1,677 | -29 | -1.7% | 68,900 |
| 2022/04/26 | 1,710 | 1,713 | 1,696 | 1,706 | -7 | -0.4% | 31,900 |
| 2022/04/25 | 1,700 | 1,719 | 1,683 | 1,713 | +7 | +0.4% | 14,700 |
| 2022/04/22 | 1,677 | 1,715 | 1,674 | 1,706 | +3 | +0.2% | 25,700 |
| 2022/04/21 | 1,700 | 1,708 | 1,685 | 1,703 | +3 | +0.2% | 17,700 |
| 2022/04/20 | 1,671 | 1,708 | 1,671 | 1,700 | +29 | +1.7% | 13,300 |
| 2022/04/19 | 1,688 | 1,696 | 1,671 | 1,671 | -19 | -1.1% | 19,500 |
| 2022/04/18 | 1,701 | 1,701 | 1,675 | 1,690 | -19 | -1.1% | 13,500 |
| 2022/04/15 | 1,727 | 1,727 | 1,696 | 1,709 | +16 | +0.9% | 21,200 |
| 2022/04/14 | 1,672 | 1,699 | 1,669 | 1,693 | +30 | +1.8% | 11,100 |
| 2022/04/13 | 1,665 | 1,669 | 1,649 | 1,663 | -14 | -0.8% | 21,400 |
| 2022/04/12 | 1,688 | 1,695 | 1,673 | 1,677 | -11 | -0.7% | 21,900 |
| 2022/04/11 | 1,702 | 1,703 | 1,678 | 1,688 | -1 | -0.1% | 36,900 |
| 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 |
751～
800
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% | 6.82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 | 1.00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
