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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 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 |
801～
850
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
