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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,616 | 1,630 | 1,610 | 1,610 | -11 | -0.7% | 19,200 |
| 2022/03/01 | 1,659 | 1,668 | 1,618 | 1,621 | -20 | -1.2% | 35,100 |
| 2022/02/28 | 1,652 | 1,658 | 1,636 | 1,641 | -11 | -0.7% | 22,200 |
| 2022/02/25 | 1,648 | 1,656 | 1,631 | 1,652 | +23 | +1.4% | 21,900 |
| 2022/02/24 | 1,614 | 1,629 | 1,606 | 1,629 | +15 | +0.9% | 14,300 |
| 2022/02/22 | 1,630 | 1,631 | 1,614 | 1,614 | -21 | -1.3% | 6,700 |
| 2022/02/21 | 1,632 | 1,640 | 1,624 | 1,635 | +1 | +0.1% | 6,800 |
| 2022/02/18 | 1,622 | 1,649 | 1,616 | 1,634 | +19 | +1.2% | 15,500 |
| 2022/02/17 | 1,622 | 1,623 | 1,612 | 1,615 | -1 | -0.1% | 4,800 |
| 2022/02/16 | 1,624 | 1,629 | 1,610 | 1,616 | +8 | +0.5% | 8,500 |
| 2022/02/15 | 1,624 | 1,632 | 1,606 | 1,608 | -7 | -0.4% | 20,500 |
| 2022/02/14 | 1,626 | 1,628 | 1,615 | 1,615 | -13 | -0.8% | 12,200 |
| 2022/02/10 | 1,628 | 1,634 | 1,617 | 1,628 | +12 | +0.7% | 17,700 |
| 2022/02/09 | 1,626 | 1,627 | 1,612 | 1,616 | +6 | +0.4% | 11,100 |
| 2022/02/08 | 1,619 | 1,627 | 1,610 | 1,610 | -7 | -0.4% | 9,500 |
| 2022/02/07 | 1,625 | 1,642 | 1,617 | 1,617 | -1 | -0.1% | 8,400 |
| 2022/02/04 | 1,641 | 1,642 | 1,618 | 1,618 | -24 | -1.5% | 7,800 |
| 2022/02/03 | 1,650 | 1,650 | 1,641 | 1,642 | -6 | -0.4% | 4,000 |
| 2022/02/02 | 1,616 | 1,650 | 1,615 | 1,648 | +26 | +1.6% | 8,700 |
| 2022/02/01 | 1,620 | 1,623 | 1,617 | 1,622 | ±0 | ±0% | 4,300 |
| 2022/01/31 | 1,633 | 1,633 | 1,618 | 1,622 | -11 | -0.7% | 5,600 |
| 2022/01/28 | 1,623 | 1,633 | 1,611 | 1,633 | +42 | +2.6% | 6,600 |
| 2022/01/27 | 1,616 | 1,619 | 1,591 | 1,591 | -25 | -1.5% | 18,300 |
| 2022/01/26 | 1,622 | 1,632 | 1,616 | 1,616 | -13 | -0.8% | 3,800 |
| 2022/01/25 | 1,646 | 1,646 | 1,627 | 1,629 | -10 | -0.6% | 5,900 |
| 2022/01/24 | 1,630 | 1,643 | 1,624 | 1,639 | +8 | +0.5% | 4,600 |
| 2022/01/21 | 1,611 | 1,634 | 1,604 | 1,631 | +27 | +1.7% | 12,400 |
| 2022/01/20 | 1,631 | 1,649 | 1,604 | 1,604 | -24 | -1.5% | 13,600 |
| 2022/01/19 | 1,648 | 1,654 | 1,625 | 1,628 | -22 | -1.3% | 15,700 |
| 2022/01/18 | 1,671 | 1,671 | 1,650 | 1,650 | -11 | -0.7% | 4,500 |
| 2022/01/17 | 1,652 | 1,661 | 1,651 | 1,661 | +10 | +0.6% | 2,200 |
| 2022/01/14 | 1,655 | 1,661 | 1,646 | 1,651 | -8 | -0.5% | 7,800 |
| 2022/01/13 | 1,686 | 1,686 | 1,656 | 1,659 | -21 | -1.3% | 5,800 |
| 2022/01/12 | 1,651 | 1,680 | 1,648 | 1,680 | +29 | +1.8% | 5,600 |
| 2022/01/11 | 1,652 | 1,665 | 1,638 | 1,651 | +4 | +0.2% | 6,300 |
| 2022/01/07 | 1,670 | 1,670 | 1,640 | 1,647 | +2 | +0.1% | 10,800 |
| 2022/01/06 | 1,693 | 1,694 | 1,645 | 1,645 | -48 | -2.8% | 10,800 |
| 2022/01/05 | 1,709 | 1,709 | 1,689 | 1,693 | -11 | -0.6% | 4,900 |
| 2022/01/04 | 1,686 | 1,706 | 1,678 | 1,704 | +19 | +1.1% | 9,500 |
| 2021/12/30 | 1,689 | 1,696 | 1,682 | 1,685 | -8 | -0.5% | 4,000 |
| 2021/12/29 | 1,664 | 1,693 | 1,642 | 1,693 | +21 | +1.3% | 10,500 |
| 2021/12/28 | 1,645 | 1,672 | 1,634 | 1,672 | +31 | +1.9% | 10,200 |
| 2021/12/27 | 1,649 | 1,649 | 1,631 | 1,641 | +11 | +0.7% | 12,800 |
| 2021/12/24 | 1,641 | 1,643 | 1,624 | 1,630 | -12 | -0.7% | 7,000 |
| 2021/12/23 | 1,642 | 1,643 | 1,636 | 1,642 | +2 | +0.1% | 5,100 |
| 2021/12/22 | 1,648 | 1,648 | 1,638 | 1,640 | -8 | -0.5% | 7,300 |
| 2021/12/21 | 1,624 | 1,648 | 1,624 | 1,648 | +30 | +1.9% | 10,600 |
| 2021/12/20 | 1,668 | 1,668 | 1,618 | 1,618 | -50 | -3% | 10,100 |
| 2021/12/17 | 1,668 | 1,675 | 1,662 | 1,668 | -12 | -0.7% | 7,000 |
| 2021/12/16 | 1,679 | 1,682 | 1,665 | 1,680 | +10 | +0.6% | 10,800 |
801～
850
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
