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 |
|---|---|---|---|---|---|---|---|
| 2021/11/26 | 1,631 | 1,631 | 1,614 | 1,614 | -22 | -1.3% | 14,600 |
| 2021/11/25 | 1,632 | 1,640 | 1,629 | 1,636 | +16 | +1% | 5,300 |
| 2021/11/24 | 1,633 | 1,637 | 1,620 | 1,620 | -12 | -0.7% | 10,800 |
| 2021/11/22 | 1,625 | 1,638 | 1,625 | 1,632 | +7 | +0.4% | 4,000 |
| 2021/11/19 | 1,630 | 1,637 | 1,620 | 1,625 | -5 | -0.3% | 14,700 |
| 2021/11/18 | 1,635 | 1,639 | 1,630 | 1,630 | -5 | -0.3% | 10,200 |
| 2021/11/17 | 1,655 | 1,655 | 1,634 | 1,635 | -14 | -0.8% | 4,600 |
| 2021/11/16 | 1,656 | 1,656 | 1,642 | 1,649 | +3 | +0.2% | 3,900 |
| 2021/11/15 | 1,655 | 1,660 | 1,641 | 1,646 | -9 | -0.5% | 6,300 |
| 2021/11/12 | 1,636 | 1,655 | 1,636 | 1,655 | +19 | +1.2% | 9,400 |
| 2021/11/11 | 1,626 | 1,640 | 1,622 | 1,636 | +2 | +0.1% | 5,200 |
| 2021/11/10 | 1,642 | 1,642 | 1,627 | 1,634 | +4 | +0.2% | 3,900 |
| 2021/11/09 | 1,636 | 1,640 | 1,629 | 1,630 | -9 | -0.5% | 6,100 |
| 2021/11/08 | 1,652 | 1,652 | 1,625 | 1,639 | ±0 | ±0% | 8,900 |
| 2021/11/05 | 1,655 | 1,655 | 1,639 | 1,639 | -18 | -1.1% | 9,100 |
| 2021/11/04 | 1,654 | 1,668 | 1,643 | 1,657 | +3 | +0.2% | 15,600 |
| 2021/11/02 | 1,665 | 1,666 | 1,652 | 1,654 | -20 | -1.2% | 5,300 |
| 2021/11/01 | 1,644 | 1,676 | 1,634 | 1,674 | +20 | +1.2% | 14,700 |
| 2021/10/29 | 1,645 | 1,654 | 1,640 | 1,654 | +14 | +0.9% | 5,700 |
| 2021/10/28 | 1,627 | 1,649 | 1,625 | 1,640 | +5 | +0.3% | 9,400 |
| 2021/10/27 | 1,640 | 1,641 | 1,631 | 1,635 | -2 | -0.1% | 4,300 |
| 2021/10/26 | 1,635 | 1,648 | 1,632 | 1,637 | +5 | +0.3% | 5,100 |
| 2021/10/25 | 1,638 | 1,639 | 1,627 | 1,632 | +5 | +0.3% | 6,900 |
| 2021/10/22 | 1,621 | 1,633 | 1,617 | 1,627 | +1 | +0.1% | 7,800 |
| 2021/10/21 | 1,640 | 1,642 | 1,626 | 1,626 | -13 | -0.8% | 5,000 |
| 2021/10/20 | 1,635 | 1,645 | 1,631 | 1,639 | +10 | +0.6% | 7,500 |
| 2021/10/19 | 1,644 | 1,645 | 1,624 | 1,629 | -12 | -0.7% | 8,600 |
| 2021/10/18 | 1,648 | 1,649 | 1,632 | 1,641 | -5 | -0.3% | 11,600 |
| 2021/10/15 | 1,637 | 1,646 | 1,630 | 1,646 | +28 | +1.7% | 11,500 |
| 2021/10/14 | 1,622 | 1,632 | 1,616 | 1,618 | -12 | -0.7% | 9,600 |
| 2021/10/13 | 1,630 | 1,638 | 1,618 | 1,630 | +10 | +0.6% | 17,900 |
| 2021/10/12 | 1,650 | 1,650 | 1,620 | 1,620 | -36 | -2.2% | 13,900 |
| 2021/10/11 | 1,618 | 1,659 | 1,618 | 1,656 | +39 | +2.4% | 12,600 |
| 2021/10/08 | 1,641 | 1,641 | 1,616 | 1,617 | +1 | +0.1% | 10,600 |
| 2021/10/07 | 1,630 | 1,636 | 1,611 | 1,616 | ±0 | ±0% | 18,300 |
| 2021/10/06 | 1,640 | 1,645 | 1,616 | 1,616 | -5 | -0.3% | 18,100 |
| 2021/10/05 | 1,631 | 1,652 | 1,621 | 1,621 | -9 | -0.6% | 19,400 |
| 2021/10/04 | 1,644 | 1,644 | 1,630 | 1,630 | ±0 | ±0% | 12,400 |
| 2021/10/01 | 1,645 | 1,645 | 1,630 | 1,630 | -15 | -0.9% | 24,700 |
| 2021/09/30 | 1,677 | 1,677 | 1,645 | 1,645 | -32 | -1.9% | 13,600 |
| 2021/09/29 | 1,680 | 1,680 | 1,658 | 1,677 | -38 | -2.2% | 27,700 |
| 2021/09/28 | 1,711 | 1,715 | 1,693 | 1,715 | +1 | +0.1% | 24,900 |
| 2021/09/27 | 1,721 | 1,721 | 1,712 | 1,714 | -10 | -0.6% | 12,300 |
| 2021/09/24 | 1,703 | 1,724 | 1,699 | 1,724 | +34 | +2% | 27,100 |
| 2021/09/22 | 1,688 | 1,701 | 1,682 | 1,690 | ±0 | ±0% | 15,800 |
| 2021/09/21 | 1,716 | 1,719 | 1,690 | 1,690 | -60 | -3.4% | 22,800 |
| 2021/09/17 | 1,713 | 1,750 | 1,701 | 1,750 | +38 | +2.2% | 41,200 |
| 2021/09/16 | 1,700 | 1,712 | 1,685 | 1,712 | +17 | +1% | 13,500 |
| 2021/09/15 | 1,720 | 1,720 | 1,686 | 1,695 | -52 | -3% | 24,500 |
| 2021/09/14 | 1,731 | 1,747 | 1,720 | 1,747 | +5 | +0.3% | 30,300 |
901～
950
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
