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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,106 | 1,114 | 1,100 | 1,105 | +13 | +1.2% | 3,437,100 |
| 2022/11/18 | 1,075 | 1,103 | 1,074 | 1,092 | +27 | +2.5% | 5,801,600 |
| 2022/11/17 | 1,089 | 1,091 | 1,061 | 1,065 | -27 | -2.5% | 5,210,700 |
| 2022/11/16 | 1,073 | 1,094 | 1,072 | 1,092 | +18 | +1.7% | 5,517,100 |
| 2022/11/15 | 1,072 | 1,084 | 1,063 | 1,074 | -1 | -0.1% | 5,457,600 |
| 2022/11/14 | 1,096 | 1,102 | 1,066 | 1,075 | -16 | -1.5% | 7,831,300 |
| 2022/11/11 | 1,134 | 1,143 | 1,077 | 1,091 | +77 | +7.6% | 19,321,200 |
| 2022/11/10 | 1,016 | 1,031 | 1,006 | 1,014 | -15 | -1.5% | 8,390,100 |
| 2022/11/09 | 1,055 | 1,057 | 1,029 | 1,029 | -21 | -2% | 5,524,600 |
| 2022/11/08 | 1,034 | 1,062 | 1,028 | 1,050 | +7 | +0.7% | 6,209,700 |
| 2022/11/07 | 1,050 | 1,054 | 1,031 | 1,043 | +1 | +0.1% | 3,727,800 |
| 2022/11/04 | 1,040 | 1,061 | 1,028 | 1,042 | +15 | +1.5% | 8,481,300 |
| 2022/11/02 | 1,002 | 1,028 | 999 | 1,027 | +24 | +2.4% | 5,614,500 |
| 2022/11/01 | 1,006 | 1,012 | 997 | 1,003 | ±0 | ±0% | 3,333,400 |
| 2022/10/31 | 993 | 1,003 | 986 | 1,003 | +28 | +2.9% | 4,083,300 |
| 2022/10/28 | 978 | 986 | 971 | 975 | -8 | -0.8% | 4,468,400 |
| 2022/10/27 | 992 | 994 | 972 | 983 | -12 | -1.2% | 4,672,400 |
| 2022/10/26 | 985 | 1,004 | 982 | 995 | +13 | +1.3% | 5,413,500 |
| 2022/10/25 | 966 | 983 | 959 | 982 | +25 | +2.6% | 4,522,800 |
| 2022/10/24 | 965 | 969 | 956 | 957 | +6 | +0.6% | 3,396,800 |
| 2022/10/21 | 957 | 963 | 946 | 951 | -13 | -1.3% | 4,125,600 |
| 2022/10/20 | 959 | 965 | 952 | 964 | -8 | -0.8% | 4,138,500 |
| 2022/10/19 | 966 | 980 | 962 | 972 | +1 | +0.1% | 4,118,300 |
| 2022/10/18 | 981 | 984 | 962 | 971 | +1 | +0.1% | 5,273,800 |
| 2022/10/17 | 947 | 979 | 947 | 970 | +8 | +0.8% | 5,010,400 |
| 2022/10/14 | 963 | 971 | 947 | 962 | +27 | +2.9% | 7,093,600 |
| 2022/10/13 | 931 | 942 | 929 | 935 | +10 | +1.1% | 4,922,100 |
| 2022/10/12 | 929 | 941 | 924 | 925 | -14 | -1.5% | 5,454,900 |
| 2022/10/11 | 944 | 963 | 931 | 939 | -20 | -2.1% | 7,484,200 |
| 2022/10/07 | 964 | 971 | 948 | 959 | -20 | -2% | 8,647,300 |
| 2022/10/06 | 976 | 993 | 975 | 979 | +7 | +0.7% | 5,793,700 |
| 2022/10/05 | 1,001 | 1,005 | 971 | 972 | -14 | -1.4% | 6,157,100 |
| 2022/10/04 | 994 | 1,009 | 984 | 986 | +6 | +0.6% | 6,301,500 |
| 2022/10/03 | 953 | 983 | 947 | 980 | +24 | +2.5% | 8,735,200 |
| 2022/09/30 | 1,018 | 1,022 | 945 | 956 | -85 | -8.2% | 12,550,400 |
| 2022/09/29 | 1,093 | 1,096 | 1,035 | 1,041 | -38 | -3.5% | 6,427,400 |
| 2022/09/28 | 1,101 | 1,105 | 1,060 | 1,079 | -38 | -3.4% | 5,432,400 |
| 2022/09/27 | 1,135 | 1,145 | 1,113 | 1,117 | -5 | -0.4% | 4,329,800 |
| 2022/09/26 | 1,154 | 1,159 | 1,115 | 1,122 | -66 | -5.6% | 5,404,600 |
| 2022/09/22 | 1,162 | 1,193 | 1,161 | 1,188 | +18 | +1.5% | 3,807,900 |
| 2022/09/21 | 1,201 | 1,201 | 1,170 | 1,170 | -36 | -3% | 4,482,800 |
| 2022/09/20 | 1,206 | 1,220 | 1,203 | 1,206 | +14 | +1.2% | 2,408,000 |
| 2022/09/16 | 1,195 | 1,202 | 1,185 | 1,192 | -1 | -0.1% | 4,426,200 |
| 2022/09/15 | 1,185 | 1,196 | 1,180 | 1,193 | +8 | +0.7% | 2,468,900 |
| 2022/09/14 | 1,177 | 1,208 | 1,175 | 1,185 | -4 | -0.3% | 4,822,200 |
| 2022/09/13 | 1,228 | 1,228 | 1,189 | 1,189 | -47 | -3.8% | 5,391,400 |
| 2022/09/12 | 1,228 | 1,241 | 1,222 | 1,236 | +23 | +1.9% | 3,711,600 |
| 2022/09/09 | 1,220 | 1,228 | 1,208 | 1,213 | -11 | -0.9% | 3,812,500 |
| 2022/09/08 | 1,213 | 1,228 | 1,206 | 1,224 | +11 | +0.9% | 3,954,900 |
| 2022/09/07 | 1,183 | 1,215 | 1,183 | 1,213 | +29 | +2.4% | 4,498,600 |
601～
650
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
