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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 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 |
| 2021/12/15 | 1,657 | 1,677 | 1,654 | 1,670 | +3 | +0.2% | 8,800 |
| 2021/12/14 | 1,667 | 1,668 | 1,656 | 1,667 | -4 | -0.2% | 8,400 |
| 2021/12/13 | 1,672 | 1,672 | 1,656 | 1,671 | +22 | +1.3% | 9,300 |
| 2021/12/10 | 1,677 | 1,677 | 1,643 | 1,649 | -19 | -1.1% | 11,200 |
| 2021/12/09 | 1,658 | 1,670 | 1,656 | 1,668 | +4 | +0.2% | 9,000 |
| 2021/12/08 | 1,677 | 1,677 | 1,657 | 1,664 | -6 | -0.4% | 10,700 |
| 2021/12/07 | 1,635 | 1,670 | 1,625 | 1,670 | +48 | +3% | 13,600 |
| 2021/12/06 | 1,639 | 1,640 | 1,622 | 1,622 | -17 | -1% | 13,600 |
| 2021/12/03 | 1,611 | 1,639 | 1,611 | 1,639 | +36 | +2.2% | 8,300 |
| 2021/12/02 | 1,580 | 1,632 | 1,580 | 1,603 | +22 | +1.4% | 18,600 |
| 2021/12/01 | 1,580 | 1,618 | 1,580 | 1,581 | -9 | -0.6% | 16,900 |
| 2021/11/30 | 1,624 | 1,638 | 1,590 | 1,590 | -20 | -1.2% | 20,600 |
| 2021/11/29 | 1,601 | 1,634 | 1,600 | 1,610 | -4 | -0.2% | 16,500 |
851～
900
件表示中 / 7007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 | 297,700円 | -11.2% | -12.1% | 5.04% | 7.04倍 | 0.70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 | 215,300円 | +5.3% | -9.2% | 3.95% | 13.38倍 | 0.83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 |
| 平田機工 | 214,700円 | +8.5% | +19.0% | 3.03% | 11.52倍 | 0.96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 | 157,200円 | +6.6% | -6.0% | 5.28% | 14.90倍 | 1.32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 | 218,300円 | +2.9% | +27.8% | 2.84% | 13.47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
