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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,011 | 1,030.5 | 1,011 | 1,023 | -5 | -0.5% | 4,829,900 |
| 2025/03/06 | 1,030 | 1,038.5 | 1,025 | 1,028 | +23 | +2.3% | 6,210,400 |
| 2025/03/05 | 1,022.5 | 1,041.5 | 1,002.5 | 1,005 | +5.2 | +0.5% | 12,859,200 |
| 2025/03/04 | 1,005 | 1,015 | 997.6 | 999.8 | -24.2 | -2.4% | 7,505,000 |
| 2025/03/03 | 1,009 | 1,032 | 1,005 | 1,024 | +16 | +1.6% | 4,978,000 |
| 2025/02/28 | 1,021 | 1,023.5 | 1,003.5 | 1,008 | -28 | -2.7% | 7,389,600 |
| 2025/02/27 | 1,012 | 1,036 | 1,008 | 1,036 | +25.5 | +2.5% | 4,945,800 |
| 2025/02/26 | 1,011.5 | 1,013 | 991.4 | 1,010.5 | -5.5 | -0.5% | 5,217,900 |
| 2025/02/25 | 1,000 | 1,017 | 999.9 | 1,016 | +1.5 | +0.1% | 5,586,800 |
| 2025/02/21 | 996.4 | 1,019 | 990 | 1,014.5 | +18.5 | +1.9% | 6,535,400 |
| 2025/02/20 | 999.9 | 1,001.5 | 987.3 | 996 | -16 | -1.6% | 8,722,600 |
| 2025/02/19 | 1,010 | 1,021 | 1,003 | 1,012 | -19.5 | -1.9% | 6,291,300 |
| 2025/02/18 | 1,018.5 | 1,039 | 1,017.5 | 1,031.5 | +13 | +1.3% | 4,450,700 |
| 2025/02/17 | 1,050 | 1,051 | 1,016 | 1,018.5 | -36.5 | -3.5% | 6,018,700 |
| 2025/02/14 | 1,059 | 1,068 | 1,052 | 1,055 | +2.5 | +0.2% | 4,957,800 |
| 2025/02/13 | 1,046.5 | 1,055.5 | 1,027.5 | 1,052.5 | +27 | +2.6% | 6,690,000 |
| 2025/02/12 | 1,046.5 | 1,047 | 1,004 | 1,025.5 | -20.5 | -2% | 9,357,500 |
| 2025/02/10 | 1,023 | 1,057.5 | 1,022.5 | 1,046 | +12 | +1.2% | 9,068,700 |
| 2025/02/07 | 1,049 | 1,079 | 1,028.5 | 1,034 | -20 | -1.9% | 13,235,700 |
| 2025/02/06 | 1,035 | 1,054 | 1,034.5 | 1,054 | +10 | +1% | 5,919,300 |
| 2025/02/05 | 1,044 | 1,051.5 | 1,034 | 1,044 | +10.5 | +1% | 6,782,700 |
| 2025/02/04 | 1,015 | 1,037.5 | 1,013 | 1,033.5 | +48.2 | +4.9% | 8,864,500 |
| 2025/02/03 | 975.5 | 997.4 | 967.2 | 985.3 | -80.2 | -7.5% | 20,925,100 |
| 2025/01/31 | 1,059 | 1,071 | 1,047.5 | 1,065.5 | +5.5 | +0.5% | 6,904,900 |
| 2025/01/30 | 1,036 | 1,061 | 1,036 | 1,060 | +18.5 | +1.8% | 6,981,200 |
| 2025/01/29 | 1,035 | 1,043 | 1,026.5 | 1,041.5 | +6.5 | +0.6% | 4,206,700 |
| 2025/01/28 | 1,048 | 1,049.5 | 1,031.5 | 1,035 | -17.5 | -1.7% | 5,374,200 |
| 2025/01/27 | 1,040 | 1,052.5 | 1,038.5 | 1,052.5 | +21.5 | +2.1% | 5,238,500 |
| 2025/01/24 | 1,048.5 | 1,054.5 | 1,028.5 | 1,031 | -17.5 | -1.7% | 6,439,300 |
| 2025/01/23 | 1,018 | 1,049 | 1,014 | 1,048.5 | +23 | +2.2% | 8,700,100 |
| 2025/01/22 | 1,020 | 1,026 | 1,009 | 1,025.5 | +21.5 | +2.1% | 6,096,200 |
| 2025/01/21 | 1,078.5 | 1,086 | 982.7 | 1,004 | -20.5 | -2% | 19,703,900 |
| 2025/01/20 | 1,017 | 1,030.5 | 1,012.5 | 1,024.5 | +12.5 | +1.2% | 4,607,600 |
| 2025/01/17 | 1,008.5 | 1,019 | 1,006 | 1,012 | -7 | -0.7% | 4,184,600 |
| 2025/01/16 | 1,019.5 | 1,023.5 | 1,003.5 | 1,019 | -15 | -1.5% | 7,103,100 |
| 2025/01/15 | 1,045 | 1,045.5 | 1,028 | 1,034 | -0.5 | ±0% | 5,011,200 |
| 2025/01/14 | 1,044 | 1,045 | 1,022 | 1,034.5 | +2.5 | +0.2% | 8,230,900 |
| 2025/01/10 | 1,044 | 1,054 | 1,029.5 | 1,032 | -16.5 | -1.6% | 7,240,300 |
| 2025/01/09 | 1,085 | 1,086 | 1,045 | 1,048.5 | -47.5 | -4.3% | 9,005,900 |
| 2025/01/08 | 1,090 | 1,101 | 1,086.5 | 1,096 | +8.5 | +0.8% | 5,928,200 |
| 2025/01/07 | 1,094 | 1,101.5 | 1,082 | 1,087.5 | +4 | +0.4% | 8,181,900 |
| 2025/01/06 | 1,073 | 1,086 | 1,059 | 1,083.5 | ±0 | ±0% | 9,116,800 |
| 2024/12/30 | 1,092 | 1,093.5 | 1,078.5 | 1,083.5 | -6.5 | -0.6% | 4,828,900 |
| 2024/12/27 | 1,087.5 | 1,095.5 | 1,075 | 1,090 | +3 | +0.3% | 6,704,100 |
| 2024/12/26 | 1,050 | 1,093 | 1,048 | 1,087 | +45 | +4.3% | 11,900,100 |
| 2024/12/25 | 1,039 | 1,042 | 1,021.5 | 1,042 | +0.5 | ±0% | 5,178,300 |
| 2024/12/24 | 1,007.5 | 1,041.5 | 1,005 | 1,041.5 | +37 | +3.7% | 10,777,100 |
| 2024/12/23 | 993.4 | 1,004.5 | 978.6 | 1,004.5 | +21.1 | +2.1% | 6,761,600 |
| 2024/12/20 | 994.5 | 1,006.5 | 979 | 983.4 | +2.2 | +0.2% | 10,760,200 |
| 2024/12/19 | 988 | 996.3 | 971.2 | 981.2 | -29.8 | -2.9% | 10,451,400 |
101～
150
件表示中 / 3754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 | 92,200円 | -0.4% | -20.6% | 5.97% | 6.12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 | 111,000円 | +4.8% | +25.6% | 4.50% | 7.69倍 | 0.93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 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.59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 |
| 豊田合 | 331,100円 | -5.6% | -2.0% | 3.32% | 11.09倍 | 0.78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 |
| トヨタ紡織 | 221,300円 | +2.3% | +76.2% | 3.89% | 7.91倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
