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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,398 | 1,401 | 1,366.5 | 1,393.5 | -2.5 | -0.2% | 4,728,200 |
| 2023/06/29 | 1,389 | 1,406 | 1,380 | 1,396 | +20.5 | +1.5% | 4,604,800 |
| 2023/06/28 | 1,374 | 1,379.5 | 1,352.5 | 1,375.5 | +16.5 | +1.2% | 4,090,000 |
| 2023/06/27 | 1,360 | 1,372 | 1,343.5 | 1,359 | +8 | +0.6% | 3,246,300 |
| 2023/06/26 | 1,355 | 1,369 | 1,343 | 1,351 | -14 | -1% | 2,876,600 |
| 2023/06/23 | 1,403 | 1,414.5 | 1,351 | 1,365 | -12.5 | -0.9% | 5,609,900 |
| 2023/06/22 | 1,370 | 1,403 | 1,366 | 1,377.5 | -2.5 | -0.2% | 3,850,900 |
| 2023/06/21 | 1,337.5 | 1,388.5 | 1,334 | 1,380 | +30 | +2.2% | 4,293,400 |
| 2023/06/20 | 1,367 | 1,367.5 | 1,341 | 1,350 | -29.5 | -2.1% | 3,322,600 |
| 2023/06/19 | 1,389.5 | 1,394 | 1,373 | 1,379.5 | +16 | +1.2% | 5,294,000 |
| 2023/06/16 | 1,382 | 1,383.5 | 1,353 | 1,363.5 | -21.5 | -1.6% | 5,156,500 |
| 2023/06/15 | 1,373 | 1,394 | 1,356.5 | 1,385 | +16.5 | +1.2% | 5,511,500 |
| 2023/06/14 | 1,362.5 | 1,373.5 | 1,349.5 | 1,368.5 | +34.5 | +2.6% | 6,615,400 |
| 2023/06/13 | 1,299 | 1,345 | 1,295.5 | 1,334 | +47.5 | +3.7% | 6,975,800 |
| 2023/06/12 | 1,292.5 | 1,293.5 | 1,278 | 1,286.5 | -6 | -0.5% | 2,895,700 |
| 2023/06/09 | 1,262 | 1,297 | 1,257.5 | 1,292.5 | +45 | +3.6% | 5,873,800 |
| 2023/06/08 | 1,293 | 1,294 | 1,240.5 | 1,247.5 | -27 | -2.1% | 4,298,400 |
| 2023/06/07 | 1,290 | 1,306 | 1,272.5 | 1,274.5 | -7.5 | -0.6% | 5,384,300 |
| 2023/06/06 | 1,277 | 1,291 | 1,262 | 1,282 | +4 | +0.3% | 4,823,600 |
| 2023/06/05 | 1,224.5 | 1,279.5 | 1,220 | 1,278 | +80 | +6.7% | 7,995,700 |
| 2023/06/02 | 1,165 | 1,199 | 1,165 | 1,198 | +36 | +3.1% | 3,848,300 |
| 2023/06/01 | 1,186 | 1,188 | 1,158 | 1,162 | -32 | -2.7% | 4,309,100 |
| 2023/05/31 | 1,215 | 1,219 | 1,187 | 1,194 | -38 | -3.1% | 9,845,200 |
| 2023/05/30 | 1,219 | 1,236 | 1,206 | 1,232 | +16 | +1.3% | 3,772,800 |
| 2023/05/29 | 1,233 | 1,243 | 1,214 | 1,216 | +6 | +0.5% | 3,504,900 |
| 2023/05/26 | 1,222 | 1,233 | 1,208 | 1,210 | +3 | +0.2% | 3,323,300 |
| 2023/05/25 | 1,218 | 1,218 | 1,203 | 1,207 | -12 | -1% | 3,774,300 |
| 2023/05/24 | 1,220 | 1,225 | 1,205 | 1,219 | +1 | +0.1% | 3,312,600 |
| 2023/05/23 | 1,219 | 1,224 | 1,207 | 1,218 | +10 | +0.8% | 4,828,400 |
| 2023/05/22 | 1,164 | 1,209 | 1,164 | 1,208 | +31 | +2.6% | 3,991,200 |
| 2023/05/19 | 1,202 | 1,205 | 1,172 | 1,177 | -18 | -1.5% | 5,212,500 |
| 2023/05/18 | 1,186 | 1,199 | 1,179 | 1,195 | +33 | +2.8% | 4,647,900 |
| 2023/05/17 | 1,188 | 1,188 | 1,158 | 1,162 | -28 | -2.4% | 5,312,900 |
| 2023/05/16 | 1,198 | 1,203 | 1,179 | 1,190 | -18 | -1.5% | 5,935,400 |
| 2023/05/15 | 1,213 | 1,243 | 1,202 | 1,208 | -20 | -1.6% | 6,909,200 |
| 2023/05/12 | 1,203 | 1,230 | 1,193 | 1,228 | +36 | +3% | 6,738,200 |
| 2023/05/11 | 1,202 | 1,209 | 1,178 | 1,192 | -33 | -2.7% | 6,363,100 |
| 2023/05/10 | 1,221 | 1,236 | 1,209 | 1,225 | -17 | -1.4% | 5,732,100 |
| 2023/05/09 | 1,238 | 1,249 | 1,225 | 1,242 | +5 | +0.4% | 4,326,400 |
| 2023/05/08 | 1,223 | 1,246 | 1,221 | 1,237 | +7 | +0.6% | 4,481,800 |
| 2023/05/02 | 1,237 | 1,244 | 1,219 | 1,230 | -17 | -1.4% | 3,341,100 |
| 2023/05/01 | 1,235 | 1,248 | 1,234 | 1,247 | +33 | +2.7% | 4,301,000 |
| 2023/04/28 | 1,190 | 1,216 | 1,179 | 1,214 | +40 | +3.4% | 6,286,600 |
| 2023/04/27 | 1,155 | 1,175 | 1,155 | 1,174 | +6 | +0.5% | 2,769,400 |
| 2023/04/26 | 1,172 | 1,178 | 1,164 | 1,168 | -12 | -1% | 2,760,500 |
| 2023/04/25 | 1,179 | 1,191 | 1,174 | 1,180 | -3 | -0.3% | 3,006,000 |
| 2023/04/24 | 1,182 | 1,189 | 1,177 | 1,183 | +8 | +0.7% | 2,335,900 |
| 2023/04/21 | 1,180 | 1,196 | 1,171 | 1,175 | -29 | -2.4% | 3,878,200 |
| 2023/04/20 | 1,190 | 1,208 | 1,183 | 1,204 | -4 | -0.3% | 2,269,900 |
| 2023/04/19 | 1,209 | 1,212 | 1,193 | 1,208 | +11 | +0.9% | 4,471,000 |
451～
500
件表示中 / 3693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 | 85,200円 | +3.6% | -40.6% | 6.46% | 3.84倍 | 0.31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 | 112,500円 | +4.8% | +25.6% | 4.44% | 7.79倍 | 0.94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 | 38,500円 | -1.1% | -56.9% | 3.90% | 14.72倍 | 0.50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 | 202,500円 | +2.3% | +76.2% | 4.25% | 7.23倍 | 0.81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 |
| 豊田合 | 268,400円 | -5.6% | -2.0% | 4.10% | 8.99倍 | 0.63倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
市場注目の銘柄
チャート関連のコラム
