マツダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,700 | 1,714.5 | 1,688.5 | 1,696 | -20 | -1.2% | 3,951,300 |
| 2024/05/07 | 1,731.5 | 1,742.5 | 1,699.5 | 1,716 | -14 | -0.8% | 4,978,800 |
| 2024/05/02 | 1,777 | 1,782.5 | 1,722 | 1,730 | -58 | -3.2% | 7,149,400 |
| 2024/05/01 | 1,771 | 1,788.5 | 1,750 | 1,788 | -16 | -0.9% | 4,018,400 |
| 2024/04/30 | 1,733.5 | 1,804 | 1,725 | 1,804 | +126 | +7.5% | 7,936,600 |
| 2024/04/26 | 1,668 | 1,691.5 | 1,648.5 | 1,678 | +9 | +0.5% | 4,494,100 |
| 2024/04/25 | 1,709 | 1,726 | 1,669 | 1,669 | -58.5 | -3.4% | 4,113,500 |
| 2024/04/24 | 1,673 | 1,727.5 | 1,673 | 1,727.5 | +53 | +3.2% | 4,478,500 |
| 2024/04/23 | 1,698 | 1,715 | 1,669.5 | 1,674.5 | -10 | -0.6% | 3,305,700 |
| 2024/04/22 | 1,680 | 1,697.5 | 1,664 | 1,684.5 | +11.5 | +0.7% | 3,328,500 |
| 2024/04/19 | 1,714 | 1,719.5 | 1,645.5 | 1,673 | -42 | -2.4% | 4,275,900 |
| 2024/04/18 | 1,705 | 1,737.5 | 1,692.5 | 1,715 | +11.5 | +0.7% | 3,376,800 |
| 2024/04/17 | 1,789 | 1,791.5 | 1,701.5 | 1,703.5 | -72 | -4.1% | 5,322,600 |
| 2024/04/16 | 1,810 | 1,818.5 | 1,759 | 1,775.5 | -34 | -1.9% | 3,681,600 |
| 2024/04/15 | 1,785 | 1,812.5 | 1,761 | 1,809.5 | +3.5 | +0.2% | 3,552,700 |
| 2024/04/12 | 1,794.5 | 1,822.5 | 1,791.5 | 1,806 | +12 | +0.7% | 4,086,600 |
| 2024/04/11 | 1,780.5 | 1,812 | 1,770 | 1,794 | -6.5 | -0.4% | 4,928,500 |
| 2024/04/10 | 1,788 | 1,817 | 1,785 | 1,800.5 | -24 | -1.3% | 3,256,900 |
| 2024/04/09 | 1,798 | 1,824.5 | 1,797 | 1,824.5 | +27.5 | +1.5% | 3,974,800 |
| 2024/04/08 | 1,760 | 1,797 | 1,751.5 | 1,797 | +56.5 | +3.2% | 3,678,700 |
| 2024/04/05 | 1,739.5 | 1,752 | 1,720 | 1,740.5 | -26.5 | -1.5% | 3,308,800 |
| 2024/04/04 | 1,762 | 1,788.5 | 1,743 | 1,767 | +31 | +1.8% | 3,762,100 |
| 2024/04/03 | 1,697 | 1,746 | 1,686.5 | 1,736 | +35.5 | +2.1% | 4,069,900 |
| 2024/04/02 | 1,740 | 1,754 | 1,696 | 1,700.5 | -22 | -1.3% | 3,853,700 |
| 2024/04/01 | 1,755.5 | 1,766.5 | 1,701.5 | 1,722.5 | -33 | -1.9% | 3,779,300 |
| 2024/03/29 | 1,773.5 | 1,784.5 | 1,748 | 1,755.5 | -6 | -0.3% | 3,986,100 |
| 2024/03/28 | 1,794.5 | 1,803 | 1,759.5 | 1,761.5 | -45.5 | -2.5% | 3,829,700 |
| 2024/03/27 | 1,786 | 1,827.5 | 1,778.5 | 1,807 | +14.5 | +0.8% | 4,645,600 |
| 2024/03/26 | 1,790.5 | 1,806 | 1,777 | 1,792.5 | +17.5 | +1% | 3,410,800 |
| 2024/03/25 | 1,797 | 1,806 | 1,775 | 1,775 | -32.5 | -1.8% | 3,791,100 |
| 2024/03/22 | 1,786.5 | 1,821.5 | 1,783 | 1,807.5 | +28 | +1.6% | 6,530,900 |
| 2024/03/21 | 1,781 | 1,796 | 1,754 | 1,779.5 | +23.5 | +1.3% | 6,711,300 |
| 2024/03/19 | 1,709 | 1,756 | 1,702 | 1,756 | +41.5 | +2.4% | 5,990,600 |
| 2024/03/18 | 1,680 | 1,714.5 | 1,662.5 | 1,714.5 | +59.5 | +3.6% | 5,676,500 |
| 2024/03/15 | 1,650.5 | 1,672 | 1,636.5 | 1,655 | +26.5 | +1.6% | 6,283,600 |
| 2024/03/14 | 1,610 | 1,631.5 | 1,603.5 | 1,628.5 | +27 | +1.7% | 4,477,700 |
| 2024/03/13 | 1,610.5 | 1,639 | 1,588.5 | 1,601.5 | +12.5 | +0.8% | 6,302,100 |
| 2024/03/12 | 1,556 | 1,594.5 | 1,538 | 1,589 | +10 | +0.6% | 6,845,200 |
| 2024/03/11 | 1,590 | 1,608 | 1,561 | 1,579 | -70.5 | -4.3% | 8,470,000 |
| 2024/03/08 | 1,649 | 1,667 | 1,634.5 | 1,649.5 | -23 | -1.4% | 6,601,000 |
| 2024/03/07 | 1,775 | 1,780.5 | 1,668 | 1,672.5 | -112 | -6.3% | 11,128,700 |
| 2024/03/06 | 1,760 | 1,784.5 | 1,747.5 | 1,784.5 | +29 | +1.7% | 4,342,100 |
| 2024/03/05 | 1,720 | 1,764 | 1,712 | 1,755.5 | +23.5 | +1.4% | 5,712,400 |
| 2024/03/04 | 1,763 | 1,779.5 | 1,728 | 1,732 | -31 | -1.8% | 5,572,000 |
| 2024/03/01 | 1,752 | 1,774.5 | 1,742.5 | 1,763 | +5 | +0.3% | 3,657,300 |
| 2024/02/29 | 1,776 | 1,776 | 1,733 | 1,758 | -17 | -1% | 7,738,300 |
| 2024/02/28 | 1,777.5 | 1,788.5 | 1,750.5 | 1,775 | -12 | -0.7% | 5,813,100 |
| 2024/02/27 | 1,807 | 1,820 | 1,777.5 | 1,787 | -14.5 | -0.8% | 5,398,900 |
| 2024/02/26 | 1,838.5 | 1,847 | 1,799 | 1,801.5 | -17.5 | -1% | 4,900,000 |
| 2024/02/22 | 1,782 | 1,822 | 1,775.5 | 1,819 | +59.5 | +3.4% | 6,740,700 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「マツダ」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 |
|---|---|---|---|---|---|---|---|---|
| マツダ | 169,600円 | +25.4% | +36.6% | 2.95% | 6.29倍 | 0.67倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| ヤマハ 発 | 140,400円 | +7.7% | - | 3.56% | 7.90倍 | 1.23倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| いすゞ | 192,000円 | +6.4% | +11.2% | 4.48% | 8.71倍 | 1.01倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| 川 重 | 490,700円 | +6.6% | -70.1% | 0.82% | 68.50倍 | 1.46倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| 三菱自 | 47,300円 | +15.9% | +15.4% | 2.11% | 5.02倍 | 0.79倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
