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 |
|---|---|---|---|---|---|---|---|
| 2022/07/07 | 1,633 | 1,640 | 1,620 | 1,628 | -2 | -0.1% | 19,500 |
| 2022/07/06 | 1,653 | 1,653 | 1,629 | 1,630 | -18 | -1.1% | 16,900 |
| 2022/07/05 | 1,657 | 1,669 | 1,648 | 1,648 | -26 | -1.6% | 12,400 |
| 2022/07/04 | 1,652 | 1,677 | 1,652 | 1,674 | +39 | +2.4% | 10,400 |
| 2022/07/01 | 1,682 | 1,682 | 1,627 | 1,635 | -19 | -1.1% | 30,400 |
| 2022/06/30 | 1,711 | 1,711 | 1,654 | 1,654 | -75 | -4.3% | 25,300 |
| 2022/06/29 | 1,652 | 1,729 | 1,642 | 1,729 | +79 | +4.8% | 55,400 |
| 2022/06/28 | 1,642 | 1,657 | 1,642 | 1,650 | +8 | +0.5% | 27,300 |
| 2022/06/27 | 1,692 | 1,692 | 1,640 | 1,642 | -22 | -1.3% | 22,300 |
| 2022/06/24 | 1,707 | 1,708 | 1,664 | 1,664 | -34 | -2% | 17,200 |
| 2022/06/23 | 1,696 | 1,708 | 1,691 | 1,698 | +15 | +0.9% | 24,100 |
| 2022/06/22 | 1,682 | 1,694 | 1,675 | 1,683 | -3 | -0.2% | 17,600 |
| 2022/06/21 | 1,671 | 1,695 | 1,671 | 1,686 | +20 | +1.2% | 18,600 |
| 2022/06/20 | 1,678 | 1,693 | 1,662 | 1,666 | -18 | -1.1% | 26,000 |
| 2022/06/17 | 1,699 | 1,718 | 1,684 | 1,684 | -37 | -2.1% | 30,100 |
| 2022/06/16 | 1,699 | 1,724 | 1,698 | 1,721 | +25 | +1.5% | 16,300 |
| 2022/06/15 | 1,691 | 1,714 | 1,691 | 1,696 | +5 | +0.3% | 17,800 |
| 2022/06/14 | 1,684 | 1,696 | 1,682 | 1,691 | -22 | -1.3% | 16,600 |
| 2022/06/13 | 1,701 | 1,716 | 1,700 | 1,713 | -3 | -0.2% | 15,800 |
| 2022/06/10 | 1,752 | 1,752 | 1,716 | 1,716 | -38 | -2.2% | 30,100 |
| 2022/06/09 | 1,775 | 1,779 | 1,752 | 1,754 | -21 | -1.2% | 58,700 |
| 2022/06/08 | 1,733 | 1,776 | 1,733 | 1,775 | +41 | +2.4% | 40,400 |
| 2022/06/07 | 1,729 | 1,739 | 1,719 | 1,734 | +5 | +0.3% | 21,600 |
| 2022/06/06 | 1,718 | 1,743 | 1,717 | 1,729 | -1 | -0.1% | 35,100 |
| 2022/06/03 | 1,744 | 1,744 | 1,728 | 1,730 | -8 | -0.5% | 22,100 |
| 2022/06/02 | 1,724 | 1,741 | 1,702 | 1,738 | +14 | +0.8% | 30,800 |
| 2022/06/01 | 1,692 | 1,733 | 1,689 | 1,724 | +43 | +2.6% | 42,200 |
| 2022/05/31 | 1,706 | 1,706 | 1,681 | 1,681 | -27 | -1.6% | 16,500 |
| 2022/05/30 | 1,661 | 1,708 | 1,657 | 1,708 | +47 | +2.8% | 59,000 |
| 2022/05/27 | 1,659 | 1,662 | 1,647 | 1,661 | +21 | +1.3% | 16,100 |
| 2022/05/26 | 1,618 | 1,650 | 1,617 | 1,640 | +28 | +1.7% | 12,100 |
| 2022/05/25 | 1,645 | 1,646 | 1,612 | 1,612 | -17 | -1% | 14,000 |
| 2022/05/24 | 1,644 | 1,646 | 1,620 | 1,629 | -40 | -2.4% | 16,400 |
| 2022/05/23 | 1,660 | 1,670 | 1,654 | 1,669 | +15 | +0.9% | 13,500 |
| 2022/05/20 | 1,661 | 1,661 | 1,642 | 1,654 | -9 | -0.5% | 16,900 |
| 2022/05/19 | 1,623 | 1,663 | 1,620 | 1,663 | +22 | +1.3% | 36,500 |
| 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 |
751～
800
件表示中 / 7006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 | 289,800円 | -11.2% | -12.1% | 5.18% | 6.85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 |
| リケンＮＰＲ | 252,100円 | -4.9% | -22.3% | 5.16% | 9.29倍 | 0.47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 |
| 平田機工 | 212,300円 | +8.5% | +19.0% | 3.06% | 11.39倍 | 0.95倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アネスト岩田 | 156,400円 | +6.6% | -6.0% | 5.31% | 14.83倍 | 1.31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 |
| 酉島製 | 216,400円 | +2.9% | +27.8% | 2.87% | 13.35倍 | 1.03倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
