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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 1,181 | 1,193 | 1,171 | 1,178 | -22.5 | -1.9% | 5,306,200 |
| 2018/12/20 | 1,218 | 1,223.5 | 1,193.5 | 1,200.5 | -33 | -2.7% | 5,890,400 |
| 2018/12/19 | 1,229 | 1,239.5 | 1,222 | 1,233.5 | +4 | +0.3% | 4,270,200 |
| 2018/12/18 | 1,222 | 1,245.5 | 1,213.5 | 1,229.5 | -3 | -0.2% | 4,162,300 |
| 2018/12/17 | 1,241 | 1,248 | 1,228 | 1,232.5 | -8.5 | -0.7% | 3,500,600 |
| 2018/12/14 | 1,250.5 | 1,260.5 | 1,234 | 1,241 | -18.5 | -1.5% | 4,389,800 |
| 2018/12/13 | 1,250 | 1,266.5 | 1,238.5 | 1,259.5 | +32.5 | +2.6% | 5,958,600 |
| 2018/12/12 | 1,218.5 | 1,246 | 1,216.5 | 1,227 | +22.5 | +1.9% | 4,881,800 |
| 2018/12/11 | 1,219 | 1,220 | 1,194 | 1,204.5 | -16 | -1.3% | 4,059,200 |
| 2018/12/10 | 1,223.5 | 1,227.5 | 1,208.5 | 1,220.5 | -20 | -1.6% | 4,295,800 |
| 2018/12/07 | 1,229.5 | 1,248 | 1,222 | 1,240.5 | +17 | +1.4% | 5,975,000 |
| 2018/12/06 | 1,225 | 1,233.5 | 1,215.5 | 1,223.5 | -5 | -0.4% | 4,333,200 |
| 2018/12/05 | 1,212 | 1,233.5 | 1,210 | 1,228.5 | -6.5 | -0.5% | 4,144,800 |
| 2018/12/04 | 1,239.5 | 1,250 | 1,230 | 1,235 | -14.5 | -1.2% | 5,356,800 |
| 2018/12/03 | 1,225.5 | 1,262.5 | 1,224.5 | 1,249.5 | +39.5 | +3.3% | 6,901,000 |
| 2018/11/30 | 1,211.5 | 1,227.5 | 1,198 | 1,210 | -17 | -1.4% | 7,355,600 |
| 2018/11/29 | 1,224 | 1,236 | 1,218 | 1,227 | +7.5 | +0.6% | 5,094,200 |
| 2018/11/28 | 1,216.5 | 1,221 | 1,198 | 1,219.5 | +0.5 | ±0% | 4,614,200 |
| 2018/11/27 | 1,215 | 1,227 | 1,214 | 1,219 | +20 | +1.7% | 4,836,200 |
| 2018/11/26 | 1,184.5 | 1,203 | 1,181.5 | 1,199 | +21 | +1.8% | 4,356,700 |
| 2018/11/22 | 1,165.5 | 1,181.5 | 1,161 | 1,178 | +15 | +1.3% | 3,363,000 |
| 2018/11/21 | 1,148.5 | 1,168 | 1,147 | 1,163 | -15.5 | -1.3% | 4,374,900 |
| 2018/11/20 | 1,160 | 1,178.5 | 1,156 | 1,178.5 | -1 | -0.1% | 3,648,000 |
| 2018/11/19 | 1,180 | 1,187.5 | 1,170.5 | 1,179.5 | -7 | -0.6% | 4,402,000 |
| 2018/11/16 | 1,205.5 | 1,209.5 | 1,181 | 1,186.5 | -21.5 | -1.8% | 5,437,000 |
| 2018/11/15 | 1,207.5 | 1,213.5 | 1,197.5 | 1,208 | -1.5 | -0.1% | 2,983,500 |
| 2018/11/14 | 1,187 | 1,221 | 1,182 | 1,209.5 | +26.5 | +2.2% | 6,783,300 |
| 2018/11/13 | 1,185 | 1,187 | 1,166.5 | 1,183 | -21.5 | -1.8% | 7,245,900 |
| 2018/11/12 | 1,201 | 1,208.5 | 1,194 | 1,204.5 | -7.5 | -0.6% | 4,532,700 |
| 2018/11/09 | 1,228 | 1,228.5 | 1,207 | 1,212 | -15 | -1.2% | 4,884,200 |
| 2018/11/08 | 1,238.5 | 1,241 | 1,224 | 1,227 | +7 | +0.6% | 3,496,600 |
| 2018/11/07 | 1,229 | 1,248 | 1,212.5 | 1,220 | -9.5 | -0.8% | 4,368,500 |
| 2018/11/06 | 1,208 | 1,239.5 | 1,204.5 | 1,229.5 | +15.5 | +1.3% | 4,565,600 |
| 2018/11/05 | 1,211.5 | 1,223 | 1,198 | 1,214 | -14 | -1.1% | 4,340,300 |
| 2018/11/02 | 1,213 | 1,235 | 1,200.5 | 1,228 | +12.5 | +1% | 5,789,600 |
| 2018/11/01 | 1,203 | 1,229 | 1,202 | 1,215.5 | -8.5 | -0.7% | 5,530,300 |
| 2018/10/31 | 1,215 | 1,228 | 1,210 | 1,224 | +24 | +2% | 5,722,900 |
| 2018/10/30 | 1,185 | 1,214.5 | 1,182 | 1,200 | +10 | +0.8% | 4,638,700 |
| 2018/10/29 | 1,197.5 | 1,220.5 | 1,190 | 1,190 | -2 | -0.2% | 5,399,700 |
| 2018/10/26 | 1,219.5 | 1,219.5 | 1,187.5 | 1,192 | -20 | -1.7% | 7,359,200 |
| 2018/10/25 | 1,215 | 1,219 | 1,200 | 1,212 | -36 | -2.9% | 7,305,800 |
| 2018/10/24 | 1,262 | 1,271.5 | 1,246 | 1,248 | +1 | +0.1% | 6,074,900 |
| 2018/10/23 | 1,255.5 | 1,264 | 1,243 | 1,247 | -19 | -1.5% | 4,367,000 |
| 2018/10/22 | 1,262 | 1,271 | 1,254.5 | 1,266 | -2.5 | -0.2% | 3,097,100 |
| 2018/10/19 | 1,260 | 1,271 | 1,255.5 | 1,268.5 | -10.5 | -0.8% | 3,675,900 |
| 2018/10/18 | 1,280.5 | 1,295.5 | 1,274 | 1,279 | -8 | -0.6% | 2,831,800 |
| 2018/10/17 | 1,294.5 | 1,295.5 | 1,280 | 1,287 | +6 | +0.5% | 2,958,200 |
| 2018/10/16 | 1,272.5 | 1,287.5 | 1,272 | 1,281 | +13 | +1% | 3,148,000 |
| 2018/10/15 | 1,270 | 1,273.5 | 1,256 | 1,268 | -18.5 | -1.4% | 3,773,100 |
| 2018/10/12 | 1,272.5 | 1,294.5 | 1,272.5 | 1,286.5 | +0.5 | ±0% | 4,891,700 |
1551～
1600
件表示中 / 3694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 | 85,900円 | +3.6% | -40.6% | 6.40% | 3.87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 | 112,800円 | +4.8% | +25.6% | 4.43% | 7.81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% | 14.71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 | 200,100円 | +2.3% | +76.2% | 4.30% | 7.15倍 | 0.80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 | 271,300円 | -5.6% | -2.0% | 4.05% | 9.09倍 | 0.64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
