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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 851 | 859.7 | 845.7 | 858.8 | +8.1 | +1% | 5,479,500 |
| 2025/06/16 | 855.5 | 864.2 | 845.2 | 850.7 | +10.2 | +1.2% | 8,993,700 |
| 2025/06/13 | 860 | 864 | 840.4 | 840.5 | -34.2 | -3.9% | 8,781,300 |
| 2025/06/12 | 869.8 | 881.9 | 866.1 | 874.7 | +7.9 | +0.9% | 8,355,200 |
| 2025/06/11 | 853.7 | 869.4 | 853.2 | 866.8 | +10.6 | +1.2% | 6,449,500 |
| 2025/06/10 | 859.9 | 863 | 852.4 | 856.2 | +7.1 | +0.8% | 6,059,200 |
| 2025/06/09 | 845 | 854.5 | 844.9 | 849.1 | +8.1 | +1% | 6,203,200 |
| 2025/06/06 | 829.3 | 844.9 | 829.3 | 841 | +12.8 | +1.5% | 6,904,700 |
| 2025/06/05 | 848 | 849.9 | 828.2 | 828.2 | -38.9 | -4.5% | 10,696,300 |
| 2025/06/04 | 880.8 | 880.8 | 867.1 | 867.1 | -7.9 | -0.9% | 5,445,800 |
| 2025/06/03 | 878.5 | 879.6 | 867.4 | 875 | -6.7 | -0.8% | 3,805,700 |
| 2025/06/02 | 901 | 904.3 | 881.6 | 881.7 | -31.1 | -3.4% | 7,488,200 |
| 2025/05/30 | 917 | 921.5 | 906.2 | 912.8 | -30.9 | -3.3% | 9,495,400 |
| 2025/05/29 | 942 | 949.5 | 932.9 | 943.7 | +30 | +3.3% | 9,502,500 |
| 2025/05/28 | 912.4 | 921.9 | 904.5 | 913.7 | +11.9 | +1.3% | 5,289,300 |
| 2025/05/27 | 892 | 904.2 | 884 | 901.8 | +11.8 | +1.3% | 4,225,400 |
| 2025/05/26 | 890.5 | 899.2 | 886.6 | 890 | -3.8 | -0.4% | 5,535,200 |
| 2025/05/23 | 890.6 | 899 | 888.5 | 893.8 | +1.3 | +0.1% | 4,687,500 |
| 2025/05/22 | 890 | 902.4 | 887.4 | 892.5 | -21.7 | -2.4% | 7,577,100 |
| 2025/05/21 | 916.5 | 922.5 | 909.4 | 914.2 | -1.5 | -0.2% | 7,969,200 |
| 2025/05/20 | 880.5 | 924.5 | 879.9 | 915.7 | +43.7 | +5% | 17,140,000 |
| 2025/05/19 | 860 | 879.3 | 858.1 | 872 | +7.8 | +0.9% | 6,057,200 |
| 2025/05/16 | 843.8 | 864.9 | 838.3 | 864.2 | +18.3 | +2.2% | 6,717,600 |
| 2025/05/15 | 852.5 | 854.4 | 840.8 | 845.9 | -18.6 | -2.2% | 7,896,200 |
| 2025/05/14 | 880 | 881.4 | 854.6 | 864.5 | -23.2 | -2.6% | 10,687,800 |
| 2025/05/13 | 907.7 | 918.5 | 878.3 | 887.7 | +11.6 | +1.3% | 10,919,000 |
| 2025/05/12 | 878.8 | 912 | 860.5 | 876.1 | -2.9 | -0.3% | 20,266,600 |
| 2025/05/09 | 874.9 | 885.6 | 868.8 | 879 | +19.1 | +2.2% | 8,218,100 |
| 2025/05/08 | 850.9 | 865.4 | 842.8 | 859.9 | +7.9 | +0.9% | 6,944,600 |
| 2025/05/07 | 869.9 | 869.9 | 849.4 | 852 | -21 | -2.4% | 7,131,500 |
| 2025/05/02 | 869 | 880.4 | 865.9 | 873 | +13 | +1.5% | 8,308,000 |
| 2025/05/01 | 848.2 | 861.5 | 844.7 | 860 | +5.6 | +0.7% | 6,058,000 |
| 2025/04/30 | 872.2 | 875 | 844 | 854.4 | -22.6 | -2.6% | 14,037,300 |
| 2025/04/28 | 880.7 | 904.7 | 873.2 | 877 | +1 | +0.1% | 10,138,800 |
| 2025/04/25 | 850 | 878.6 | 849.9 | 876 | +23.9 | +2.8% | 10,078,100 |
| 2025/04/24 | 858.4 | 897.9 | 850.6 | 852.1 | +8.7 | +1% | 22,631,600 |
| 2025/04/23 | 846 | 847.7 | 835.6 | 843.4 | +24.6 | +3% | 9,593,900 |
| 2025/04/22 | 816.9 | 824.7 | 812.8 | 818.8 | -1.2 | -0.1% | 7,679,600 |
| 2025/04/21 | 856.1 | 856.1 | 819.5 | 820 | -43.5 | -5% | 9,241,200 |
| 2025/04/18 | 850.2 | 865.5 | 847.1 | 863.5 | +21.5 | +2.6% | 8,796,300 |
| 2025/04/17 | 822.5 | 845.9 | 816.7 | 842 | +22.3 | +2.7% | 9,604,500 |
| 2025/04/16 | 815 | 828.5 | 812 | 819.7 | +7.8 | +1% | 10,993,200 |
| 2025/04/15 | 825 | 836.5 | 811.9 | 811.9 | +23.3 | +3% | 15,604,800 |
| 2025/04/14 | 806 | 813.8 | 787.1 | 788.6 | -10.1 | -1.3% | 11,104,700 |
| 2025/04/11 | 789.3 | 803.1 | 773.4 | 798.7 | -31.8 | -3.8% | 14,284,900 |
| 2025/04/10 | 890.7 | 890.7 | 825.8 | 830.5 | +23.1 | +2.9% | 20,150,000 |
| 2025/04/09 | 809 | 823.6 | 795.3 | 807.4 | -26.8 | -3.2% | 12,837,400 |
| 2025/04/08 | 804.6 | 842 | 804.6 | 834.2 | +68 | +8.9% | 12,299,700 |
| 2025/04/07 | 746 | 780.7 | 723 | 766.2 | -54.6 | -6.7% | 18,656,200 |
| 2025/04/04 | 843 | 848 | 793.9 | 820.8 | -52.2 | -6% | 18,696,700 |
1～
50
件表示中 / 3722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 | 85,800円 | -0.4% | -20.6% | 6.41% | 5.69倍 | 0.30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 | 109,000円 | +4.8% | +25.6% | 4.59% | 7.55倍 | 0.91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 |
| 三菱自 | 40,700円 | +5.8% | -8.7% | 2.46% | 13.61倍 | 0.58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 |
| トヨタ紡織 | 191,600円 | +2.3% | +76.2% | 4.49% | 6.85倍 | 0.77倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
| ＮＯＫ | 203,900円 | -7.8% | +0.9% | 5.39% | 9.12倍 | 0.57倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
市場注目の銘柄
チャート関連のコラム
