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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 1,455 | 1,456.5 | 1,424.5 | 1,431.5 | -43 | -2.9% | 8,836,000 |
| 2018/03/01 | 1,480.5 | 1,481 | 1,464 | 1,474.5 | -22 | -1.5% | 7,117,400 |
| 2018/02/28 | 1,511 | 1,523 | 1,496 | 1,496.5 | -21 | -1.4% | 4,509,700 |
| 2018/02/27 | 1,510 | 1,532 | 1,509.5 | 1,517.5 | +13 | +0.9% | 4,867,700 |
| 2018/02/26 | 1,490.5 | 1,521.5 | 1,488.5 | 1,504.5 | +18 | +1.2% | 6,519,500 |
| 2018/02/23 | 1,471 | 1,498 | 1,468.5 | 1,486.5 | +15.5 | +1.1% | 6,211,600 |
| 2018/02/22 | 1,483 | 1,484.5 | 1,459 | 1,471 | -27.5 | -1.8% | 6,612,200 |
| 2018/02/21 | 1,496 | 1,508 | 1,487 | 1,498.5 | -2.5 | -0.2% | 4,265,100 |
| 2018/02/20 | 1,496 | 1,507.5 | 1,487 | 1,501 | -4 | -0.3% | 4,120,900 |
| 2018/02/19 | 1,481 | 1,506 | 1,478.5 | 1,505 | +34.5 | +2.3% | 6,649,000 |
| 2018/02/16 | 1,484.5 | 1,489 | 1,466.5 | 1,470.5 | -5.5 | -0.4% | 7,590,300 |
| 2018/02/15 | 1,499 | 1,508 | 1,469 | 1,476 | -11.5 | -0.8% | 5,969,700 |
| 2018/02/14 | 1,515.5 | 1,520.5 | 1,481.5 | 1,487.5 | -27.5 | -1.8% | 7,002,700 |
| 2018/02/13 | 1,517.5 | 1,546 | 1,509.5 | 1,515 | +3 | +0.2% | 7,750,900 |
| 2018/02/09 | 1,465 | 1,517.5 | 1,456 | 1,512 | -1 | -0.1% | 9,452,400 |
| 2018/02/08 | 1,499 | 1,515 | 1,478.5 | 1,513 | -1.5 | -0.1% | 10,352,900 |
| 2018/02/07 | 1,544 | 1,560 | 1,512 | 1,514.5 | +9.5 | +0.6% | 7,788,700 |
| 2018/02/06 | 1,487 | 1,505.5 | 1,461 | 1,505 | -35.5 | -2.3% | 11,536,300 |
| 2018/02/05 | 1,522 | 1,559.5 | 1,514.5 | 1,540.5 | -8.5 | -0.5% | 6,102,300 |
| 2018/02/02 | 1,525 | 1,560.5 | 1,525 | 1,549 | +13.5 | +0.9% | 5,824,600 |
| 2018/02/01 | 1,534.5 | 1,546 | 1,518.5 | 1,535.5 | +6 | +0.4% | 4,651,000 |
| 2018/01/31 | 1,545 | 1,550.5 | 1,529.5 | 1,529.5 | -24 | -1.5% | 5,135,400 |
| 2018/01/30 | 1,557 | 1,564.5 | 1,544 | 1,553.5 | -12.5 | -0.8% | 4,989,300 |
| 2018/01/29 | 1,561.5 | 1,577.5 | 1,556 | 1,566 | +6 | +0.4% | 3,305,000 |
| 2018/01/26 | 1,578 | 1,585 | 1,558 | 1,560 | -15.5 | -1% | 5,366,400 |
| 2018/01/25 | 1,580 | 1,589 | 1,572 | 1,575.5 | -20.5 | -1.3% | 5,080,400 |
| 2018/01/24 | 1,587 | 1,612 | 1,583.5 | 1,596 | +9.5 | +0.6% | 6,383,500 |
| 2018/01/23 | 1,590 | 1,598 | 1,580 | 1,586.5 | +4.5 | +0.3% | 3,782,500 |
| 2018/01/22 | 1,568 | 1,583 | 1,567.5 | 1,582 | +12.5 | +0.8% | 4,138,100 |
| 2018/01/19 | 1,578 | 1,582 | 1,558 | 1,569.5 | -2 | -0.1% | 3,616,500 |
| 2018/01/18 | 1,595 | 1,595.5 | 1,568.5 | 1,571.5 | -14.5 | -0.9% | 4,888,400 |
| 2018/01/17 | 1,576 | 1,588 | 1,570 | 1,586 | -3 | -0.2% | 4,309,200 |
| 2018/01/16 | 1,579.5 | 1,592 | 1,579 | 1,589 | +14.5 | +0.9% | 4,046,400 |
| 2018/01/15 | 1,591 | 1,598.5 | 1,571.5 | 1,574.5 | -5 | -0.3% | 3,437,500 |
| 2018/01/12 | 1,586.5 | 1,590 | 1,573 | 1,579.5 | -4 | -0.3% | 3,573,000 |
| 2018/01/11 | 1,570 | 1,583.5 | 1,566.5 | 1,583.5 | -0.5 | ±0% | 5,540,200 |
| 2018/01/10 | 1,582 | 1,602.5 | 1,581.5 | 1,584 | +11 | +0.7% | 6,586,600 |
| 2018/01/09 | 1,579.5 | 1,581 | 1,559 | 1,573 | +10.5 | +0.7% | 5,635,000 |
| 2018/01/05 | 1,551 | 1,585.5 | 1,551 | 1,562.5 | +25 | +1.6% | 8,012,900 |
| 2018/01/04 | 1,530 | 1,541.5 | 1,529.5 | 1,537.5 | +26 | +1.7% | 6,110,100 |
| 2017/12/29 | 1,508 | 1,516 | 1,505.5 | 1,511.5 | +3.5 | +0.2% | 2,681,400 |
| 2017/12/28 | 1,515 | 1,519 | 1,505 | 1,508 | -7 | -0.5% | 2,612,100 |
| 2017/12/27 | 1,500 | 1,523 | 1,498 | 1,515 | +17 | +1.1% | 4,378,500 |
| 2017/12/26 | 1,501 | 1,506.5 | 1,497 | 1,498 | -3 | -0.2% | 3,205,500 |
| 2017/12/25 | 1,503 | 1,515 | 1,497 | 1,501 | -0.5 | ±0% | 2,451,900 |
| 2017/12/22 | 1,498 | 1,505.5 | 1,493.5 | 1,501.5 | +3 | +0.2% | 3,335,300 |
| 2017/12/21 | 1,504 | 1,506 | 1,487 | 1,498.5 | -6.5 | -0.4% | 4,868,800 |
| 2017/12/20 | 1,498 | 1,510 | 1,496 | 1,505 | -0.5 | ±0% | 3,855,000 |
| 2017/12/19 | 1,511.5 | 1,521 | 1,503 | 1,505.5 | -5 | -0.3% | 4,121,100 |
| 2017/12/18 | 1,515 | 1,518 | 1,504 | 1,510.5 | +10 | +0.7% | 4,138,000 |
1751～
1800
件表示中 / 3693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 | 85,200円 | +3.6% | -40.6% | 6.46% | 3.84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 | 112,500円 | +4.8% | +25.6% | 4.44% | 7.79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% | 14.72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 | 202,500円 | +2.3% | +76.2% | 4.25% | 7.23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 | 268,400円 | -5.6% | -2.0% | 4.10% | 8.99倍 | 0.63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
