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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,126 | 1,152 | 1,124 | 1,146 | +31 | +2.8% | 4,233,100 |
| 2022/06/27 | 1,130 | 1,133 | 1,106 | 1,115 | +4 | +0.4% | 3,022,500 |
| 2022/06/24 | 1,126 | 1,130 | 1,101 | 1,111 | -30 | -2.6% | 4,880,100 |
| 2022/06/23 | 1,132 | 1,167 | 1,128 | 1,141 | -14 | -1.2% | 4,681,900 |
| 2022/06/22 | 1,139 | 1,165 | 1,137 | 1,155 | +45 | +4.1% | 6,551,100 |
| 2022/06/21 | 1,116 | 1,117 | 1,092 | 1,110 | +10 | +0.9% | 4,085,900 |
| 2022/06/20 | 1,121 | 1,125 | 1,087 | 1,100 | -4 | -0.4% | 3,981,500 |
| 2022/06/17 | 1,093 | 1,116 | 1,078 | 1,104 | -30 | -2.6% | 5,962,200 |
| 2022/06/16 | 1,126 | 1,146 | 1,119 | 1,134 | +27 | +2.4% | 4,187,300 |
| 2022/06/15 | 1,133 | 1,138 | 1,106 | 1,107 | -25 | -2.2% | 3,416,100 |
| 2022/06/14 | 1,110 | 1,135 | 1,105 | 1,132 | -14 | -1.2% | 4,079,700 |
| 2022/06/13 | 1,141 | 1,152 | 1,133 | 1,146 | -28 | -2.4% | 4,726,800 |
| 2022/06/10 | 1,180 | 1,190 | 1,167 | 1,174 | -11 | -0.9% | 4,575,200 |
| 2022/06/09 | 1,180 | 1,203 | 1,178 | 1,185 | +15 | +1.3% | 5,129,300 |
| 2022/06/08 | 1,167 | 1,184 | 1,163 | 1,170 | -3 | -0.3% | 6,573,000 |
| 2022/06/07 | 1,148 | 1,184 | 1,141 | 1,173 | +47 | +4.2% | 6,687,600 |
| 2022/06/06 | 1,101 | 1,127 | 1,099 | 1,126 | +21 | +1.9% | 3,903,500 |
| 2022/06/03 | 1,106 | 1,107 | 1,086 | 1,105 | -1 | -0.1% | 3,901,200 |
| 2022/06/02 | 1,105 | 1,118 | 1,092 | 1,106 | +3 | +0.3% | 5,269,200 |
| 2022/06/01 | 1,096 | 1,104 | 1,078 | 1,103 | +14 | +1.3% | 9,772,300 |
| 2022/05/31 | 1,086 | 1,103 | 1,078 | 1,089 | -5 | -0.5% | 11,937,900 |
| 2022/05/30 | 1,114 | 1,121 | 1,093 | 1,094 | -11 | -1% | 4,355,400 |
| 2022/05/27 | 1,116 | 1,116 | 1,101 | 1,105 | +4 | +0.4% | 3,835,000 |
| 2022/05/26 | 1,121 | 1,125 | 1,098 | 1,101 | -6 | -0.5% | 4,172,200 |
| 2022/05/25 | 1,110 | 1,122 | 1,093 | 1,107 | -13 | -1.2% | 4,215,300 |
| 2022/05/24 | 1,116 | 1,131 | 1,112 | 1,120 | +9 | +0.8% | 3,836,200 |
| 2022/05/23 | 1,112 | 1,121 | 1,105 | 1,111 | ±0 | ±0% | 3,905,600 |
| 2022/05/20 | 1,134 | 1,137 | 1,104 | 1,111 | -11 | -1% | 6,640,700 |
| 2022/05/19 | 1,088 | 1,128 | 1,083 | 1,122 | +8 | +0.7% | 6,558,900 |
| 2022/05/18 | 1,086 | 1,131 | 1,084 | 1,114 | +27 | +2.5% | 8,021,000 |
| 2022/05/17 | 1,069 | 1,119 | 1,066 | 1,087 | +22 | +2.1% | 11,048,800 |
| 2022/05/16 | 1,056 | 1,084 | 1,047 | 1,065 | +57 | +5.7% | 12,586,100 |
| 2022/05/13 | 989 | 1,032 | 963 | 1,008 | +22 | +2.2% | 11,029,100 |
| 2022/05/12 | 968 | 998 | 943 | 986 | +46 | +4.9% | 10,242,700 |
| 2022/05/11 | 960 | 965 | 929 | 940 | -15 | -1.6% | 5,945,400 |
| 2022/05/10 | 961 | 971 | 942 | 955 | -12 | -1.2% | 5,225,500 |
| 2022/05/09 | 964 | 981 | 952 | 967 | +3 | +0.3% | 6,531,200 |
| 2022/05/06 | 939 | 964 | 937 | 964 | +24 | +2.6% | 4,503,400 |
| 2022/05/02 | 925 | 945 | 923 | 940 | +11 | +1.2% | 4,375,300 |
| 2022/04/28 | 899 | 931 | 889 | 929 | +38 | +4.3% | 5,767,500 |
| 2022/04/27 | 880 | 894 | 879 | 891 | -10 | -1.1% | 3,456,000 |
| 2022/04/26 | 887 | 907 | 884 | 901 | +1 | +0.1% | 2,926,500 |
| 2022/04/25 | 903 | 909 | 895 | 900 | -24 | -2.6% | 4,189,000 |
| 2022/04/22 | 928 | 931 | 913 | 924 | -17 | -1.8% | 3,744,800 |
| 2022/04/21 | 939 | 953 | 935 | 941 | -13 | -1.4% | 4,286,200 |
| 2022/04/20 | 939 | 959 | 935 | 954 | +34 | +3.7% | 7,395,200 |
| 2022/04/19 | 898 | 920 | 894 | 920 | +43 | +4.9% | 6,096,100 |
| 2022/04/18 | 865 | 880 | 865 | 877 | -1 | -0.1% | 2,000,900 |
| 2022/04/15 | 877 | 883 | 871 | 878 | -4 | -0.5% | 1,875,000 |
| 2022/04/14 | 874 | 884 | 867 | 882 | +2 | +0.2% | 2,623,000 |
701～
750
件表示中 / 3695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 | 87,900円 | +3.6% | -40.6% | 6.26% | 3.96倍 | 0.32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 | 114,500円 | +4.8% | +25.6% | 4.37% | 7.93倍 | 0.96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 | 40,800円 | +5.8% | -8.7% | 2.45% | 13.65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 | 204,300円 | +2.3% | +76.2% | 4.21% | 7.30倍 | 0.82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 | 279,400円 | -5.6% | -2.0% | 3.94% | 9.36倍 | 0.66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
