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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 1,217 | 1,218.5 | 1,188 | 1,207 | -9.5 | -0.8% | 3,924,900 |
| 2019/05/16 | 1,229.5 | 1,229.5 | 1,211 | 1,216.5 | -1.5 | -0.1% | 3,615,700 |
| 2019/05/15 | 1,224 | 1,226 | 1,206.5 | 1,218 | -2.5 | -0.2% | 3,062,800 |
| 2019/05/14 | 1,188 | 1,222 | 1,186 | 1,220.5 | -25.5 | -2% | 5,688,700 |
| 2019/05/13 | 1,245 | 1,254 | 1,241 | 1,246 | -17 | -1.3% | 3,564,900 |
| 2019/05/10 | 1,306 | 1,322 | 1,252 | 1,263 | -29.5 | -2.3% | 7,438,300 |
| 2019/05/09 | 1,298.5 | 1,301 | 1,283 | 1,292.5 | -6 | -0.5% | 3,348,800 |
| 2019/05/08 | 1,294 | 1,305 | 1,286.5 | 1,298.5 | -7 | -0.5% | 4,017,500 |
| 2019/05/07 | 1,304 | 1,316 | 1,286.5 | 1,305.5 | -10 | -0.8% | 3,892,900 |
| 2019/04/26 | 1,316 | 1,317 | 1,301.5 | 1,315.5 | -8.5 | -0.6% | 2,710,000 |
| 2019/04/25 | 1,312.5 | 1,327 | 1,308.5 | 1,324 | +2 | +0.2% | 1,838,500 |
| 2019/04/24 | 1,335.5 | 1,342.5 | 1,318 | 1,322 | -16 | -1.2% | 3,169,900 |
| 2019/04/23 | 1,338.5 | 1,342 | 1,330.5 | 1,338 | +1.5 | +0.1% | 1,565,000 |
| 2019/04/22 | 1,342 | 1,345.5 | 1,332.5 | 1,336.5 | -9 | -0.7% | 1,370,600 |
| 2019/04/19 | 1,359.5 | 1,359.5 | 1,341 | 1,345.5 | -3.5 | -0.3% | 1,965,000 |
| 2019/04/18 | 1,363 | 1,370 | 1,346.5 | 1,349 | +1.5 | +0.1% | 3,879,600 |
| 2019/04/17 | 1,324 | 1,349 | 1,316.5 | 1,347.5 | +32.5 | +2.5% | 4,209,600 |
| 2019/04/16 | 1,297 | 1,320 | 1,292.5 | 1,315 | +0.5 | ±0% | 3,365,000 |
| 2019/04/15 | 1,328 | 1,328.5 | 1,309.5 | 1,314.5 | -3.5 | -0.3% | 3,877,600 |
| 2019/04/12 | 1,328.5 | 1,328.5 | 1,313.5 | 1,318 | -2.5 | -0.2% | 2,682,400 |
| 2019/04/11 | 1,313 | 1,328.5 | 1,306 | 1,320.5 | +4.5 | +0.3% | 3,198,100 |
| 2019/04/10 | 1,311 | 1,323.5 | 1,305.5 | 1,316 | -16 | -1.2% | 3,474,100 |
| 2019/04/09 | 1,295.5 | 1,334.5 | 1,292 | 1,332 | +36.5 | +2.8% | 6,045,200 |
| 2019/04/08 | 1,307.5 | 1,308 | 1,290 | 1,295.5 | -12 | -0.9% | 2,815,500 |
| 2019/04/05 | 1,284.5 | 1,309.5 | 1,284 | 1,307.5 | +17.5 | +1.4% | 2,823,000 |
| 2019/04/04 | 1,285 | 1,295.5 | 1,281.5 | 1,290 | -3.5 | -0.3% | 2,366,900 |
| 2019/04/03 | 1,296.5 | 1,298.5 | 1,287.5 | 1,293.5 | +2.5 | +0.2% | 2,326,600 |
| 2019/04/02 | 1,287 | 1,299.5 | 1,286 | 1,291 | +26 | +2.1% | 4,072,900 |
| 2019/04/01 | 1,256 | 1,274 | 1,243.5 | 1,265 | +26.5 | +2.1% | 4,434,000 |
| 2019/03/29 | 1,253.5 | 1,254 | 1,238 | 1,238.5 | -3.5 | -0.3% | 3,151,600 |
| 2019/03/28 | 1,246.5 | 1,247.5 | 1,228.5 | 1,242 | -11 | -0.9% | 3,149,600 |
| 2019/03/27 | 1,258 | 1,266 | 1,244 | 1,253 | -18.5 | -1.5% | 3,049,400 |
| 2019/03/26 | 1,253 | 1,274.5 | 1,245 | 1,271.5 | +32 | +2.6% | 4,285,400 |
| 2019/03/25 | 1,242.5 | 1,244.5 | 1,226.5 | 1,239.5 | -25 | -2% | 3,535,700 |
| 2019/03/22 | 1,265 | 1,270 | 1,261 | 1,264.5 | +8.5 | +0.7% | 3,009,900 |
| 2019/03/20 | 1,257 | 1,258.5 | 1,251.5 | 1,256 | +4.5 | +0.4% | 1,741,100 |
| 2019/03/19 | 1,254 | 1,257.5 | 1,247 | 1,251.5 | -6.5 | -0.5% | 1,906,600 |
| 2019/03/18 | 1,253.5 | 1,263 | 1,247 | 1,258 | +20 | +1.6% | 2,698,600 |
| 2019/03/15 | 1,238 | 1,247 | 1,233.5 | 1,238 | +10 | +0.8% | 3,364,400 |
| 2019/03/14 | 1,243 | 1,250 | 1,227.5 | 1,228 | -2 | -0.2% | 1,977,800 |
| 2019/03/13 | 1,241.5 | 1,254.5 | 1,225.5 | 1,230 | -17.5 | -1.4% | 2,876,400 |
| 2019/03/12 | 1,225 | 1,253.5 | 1,219 | 1,247.5 | +23 | +1.9% | 3,896,100 |
| 2019/03/11 | 1,214.5 | 1,231 | 1,212.5 | 1,224.5 | +3 | +0.2% | 2,604,400 |
| 2019/03/08 | 1,241 | 1,249 | 1,218 | 1,221.5 | -30 | -2.4% | 4,376,800 |
| 2019/03/07 | 1,278 | 1,281.5 | 1,247.5 | 1,251.5 | -26 | -2% | 4,108,400 |
| 2019/03/06 | 1,273 | 1,285.5 | 1,270 | 1,277.5 | -1.5 | -0.1% | 2,832,700 |
| 2019/03/05 | 1,285 | 1,296.5 | 1,274.5 | 1,279 | -28.5 | -2.2% | 4,365,500 |
| 2019/03/04 | 1,326 | 1,329.5 | 1,306 | 1,307.5 | -12 | -0.9% | 3,112,300 |
| 2019/03/01 | 1,313.5 | 1,322 | 1,302.5 | 1,319.5 | +12 | +0.9% | 3,341,100 |
| 2019/02/28 | 1,304 | 1,311 | 1,287.5 | 1,307.5 | -5 | -0.4% | 3,459,800 |
1501～
1550
件表示中 / 3735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 | 88,300円 | -0.4% | -20.6% | 6.23% | 5.86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 | 108,300円 | +4.8% | +25.6% | 4.62% | 7.50倍 | 0.90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 | 41,600円 | +5.8% | -8.7% | 2.40% | 13.92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 | 202,800円 | +2.3% | +76.2% | 4.24% | 7.25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 | 297,100円 | -5.6% | -2.0% | 3.70% | 9.95倍 | 0.70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
