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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/12/18 | 965 | 1,016.5 | 964.3 | 1,011 | +53.1 | +5.5% | 17,261,200 |
| 2024/12/17 | 969.4 | 971.2 | 957.7 | 957.9 | -12.3 | -1.3% | 7,805,800 |
| 2024/12/16 | 972 | 977 | 967.5 | 970.2 | -7.6 | -0.8% | 6,766,300 |
| 2024/12/13 | 959 | 978.6 | 959 | 977.8 | +5.4 | +0.6% | 5,790,600 |
| 2024/12/12 | 982 | 984.9 | 967.7 | 972.4 | -4.9 | -0.5% | 10,617,200 |
| 2024/12/11 | 986.9 | 988.7 | 977.2 | 977.3 | -6.2 | -0.6% | 7,176,100 |
| 2024/12/10 | 996 | 1,002 | 982.9 | 983.5 | +1.5 | +0.2% | 10,402,800 |
| 2024/12/09 | 978 | 990.5 | 972.4 | 982 | +17.4 | +1.8% | 9,583,800 |
| 2024/12/06 | 959.9 | 970.7 | 955 | 964.6 | +14.6 | +1.5% | 12,271,900 |
| 2024/12/05 | 955.5 | 959 | 942.2 | 950 | -2.2 | -0.2% | 13,536,100 |
| 2024/12/04 | 975.8 | 981.5 | 952.2 | 952.2 | -31.8 | -3.2% | 12,501,300 |
| 2024/12/03 | 960.6 | 991.9 | 960.2 | 984 | +12.5 | +1.3% | 10,427,700 |
| 2024/12/02 | 963.2 | 976.8 | 958.1 | 971.5 | +4.3 | +0.4% | 9,684,400 |
| 2024/11/29 | 975.7 | 975.7 | 949.1 | 967.2 | +8.2 | +0.9% | 10,499,200 |
| 2024/11/28 | 949.2 | 974 | 943.1 | 959 | +14.2 | +1.5% | 11,673,200 |
| 2024/11/27 | 981 | 984.7 | 944.2 | 944.8 | -55.1 | -5.5% | 17,624,500 |
| 2024/11/26 | 1,000 | 1,014.5 | 980.1 | 999.9 | -1.1 | -0.1% | 18,598,100 |
| 2024/11/25 | 1,012.5 | 1,022 | 999 | 1,001 | -2 | -0.2% | 45,376,600 |
| 2024/11/22 | 999.8 | 1,005.5 | 995.1 | 1,003 | -2.5 | -0.2% | 9,829,100 |
| 2024/11/21 | 998.7 | 1,008.5 | 994.7 | 1,005.5 | -0.5 | ±0% | 8,590,400 |
| 2024/11/20 | 1,026 | 1,030 | 1,001 | 1,006 | -25.5 | -2.5% | 7,625,100 |
| 2024/11/19 | 1,033 | 1,037.5 | 1,014 | 1,031.5 | +1.5 | +0.1% | 7,525,600 |
| 2024/11/18 | 1,000.5 | 1,030 | 1,000.5 | 1,030 | +15.5 | +1.5% | 6,309,900 |
| 2024/11/15 | 1,016 | 1,027.5 | 1,010 | 1,014.5 | +12 | +1.2% | 8,705,800 |
| 2024/11/14 | 1,005 | 1,033 | 999.3 | 1,002.5 | +12.5 | +1.3% | 10,762,100 |
| 2024/11/13 | 1,030 | 1,036.5 | 990 | 990 | -43.5 | -4.2% | 16,774,900 |
| 2024/11/12 | 1,006.5 | 1,052.5 | 996.3 | 1,033.5 | +31 | +3.1% | 13,898,100 |
| 2024/11/11 | 998.1 | 1,007.5 | 990 | 1,002.5 | -5 | -0.5% | 12,782,600 |
| 2024/11/08 | 1,036 | 1,044.5 | 1,000 | 1,007.5 | -47.5 | -4.5% | 16,447,700 |
| 2024/11/07 | 1,051 | 1,101.5 | 1,050 | 1,055 | -7.5 | -0.7% | 21,068,500 |
| 2024/11/06 | 1,112 | 1,139 | 1,062.5 | 1,062.5 | -62.5 | -5.6% | 19,250,000 |
| 2024/11/05 | 1,071.5 | 1,125 | 1,071.5 | 1,125 | +57.5 | +5.4% | 9,889,400 |
| 2024/11/01 | 1,081 | 1,095 | 1,065.5 | 1,067.5 | -40 | -3.6% | 7,764,000 |
| 2024/10/31 | 1,109 | 1,116 | 1,097 | 1,107.5 | +1 | +0.1% | 6,327,100 |
| 2024/10/30 | 1,099.5 | 1,117 | 1,096.5 | 1,106.5 | -6.5 | -0.6% | 10,259,100 |
| 2024/10/29 | 1,104 | 1,114.5 | 1,100.5 | 1,113 | +10.5 | +1% | 5,811,600 |
| 2024/10/28 | 1,078 | 1,105.5 | 1,068.5 | 1,102.5 | +29 | +2.7% | 5,625,600 |
101～
150
件表示中 / 3717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 | 85,600円 | -0.4% | -20.6% | 6.43% | 5.68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 | 108,800円 | +4.8% | +25.6% | 4.60% | 7.54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 | 41,700円 | +5.8% | -8.7% | 2.40% | 13.95倍 | 0.60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 | 195,800円 | +2.3% | +76.2% | 4.39% | 7.00倍 | 0.78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 | 205,300円 | -7.8% | +0.9% | 5.36% | 9.18倍 | 0.58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
