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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,511 | 1,511.5 | 1,490.5 | 1,500.5 | -14.5 | -1% | 4,831,200 |
| 2017/12/14 | 1,516.5 | 1,517 | 1,504.5 | 1,515 | -8.5 | -0.6% | 3,825,200 |
| 2017/12/13 | 1,529 | 1,539.5 | 1,518.5 | 1,523.5 | +2.5 | +0.2% | 5,096,000 |
| 2017/12/12 | 1,511.5 | 1,528.5 | 1,510 | 1,521 | +20.5 | +1.4% | 5,949,600 |
| 2017/12/11 | 1,487 | 1,502.5 | 1,483.5 | 1,500.5 | +20.5 | +1.4% | 5,273,100 |
| 2017/12/08 | 1,476.5 | 1,492 | 1,475 | 1,480 | +1.5 | +0.1% | 7,941,500 |
| 2017/12/07 | 1,480.5 | 1,491 | 1,474 | 1,478.5 | +5.5 | +0.4% | 4,318,400 |
| 2017/12/06 | 1,490 | 1,490 | 1,467.5 | 1,473 | -27.5 | -1.8% | 7,385,300 |
| 2017/12/05 | 1,489.5 | 1,503 | 1,488 | 1,500.5 | +8.5 | +0.6% | 3,869,800 |
| 2017/12/04 | 1,493.5 | 1,500 | 1,486.5 | 1,492 | -8 | -0.5% | 4,864,600 |
| 2017/12/01 | 1,506.5 | 1,507 | 1,487.5 | 1,500 | -3 | -0.2% | 5,284,200 |
| 2017/11/30 | 1,499.5 | 1,516 | 1,496 | 1,503 | +14.5 | +1% | 7,137,600 |
| 2017/11/29 | 1,494.5 | 1,498 | 1,483.5 | 1,488.5 | +14 | +0.9% | 4,753,800 |
| 2017/11/28 | 1,481 | 1,485 | 1,463 | 1,474.5 | -20 | -1.3% | 8,543,200 |
| 2017/11/27 | 1,507 | 1,516 | 1,492 | 1,494.5 | -7.5 | -0.5% | 4,455,700 |
| 2017/11/24 | 1,510 | 1,512.5 | 1,495 | 1,502 | -10 | -0.7% | 6,689,400 |
| 2017/11/22 | 1,523 | 1,532 | 1,509.5 | 1,512 | -4 | -0.3% | 5,675,700 |
| 2017/11/21 | 1,523.5 | 1,538 | 1,514 | 1,516 | -6 | -0.4% | 5,374,400 |
| 2017/11/20 | 1,513.5 | 1,532.5 | 1,513 | 1,522 | -0.5 | ±0% | 4,325,000 |
| 2017/11/17 | 1,536 | 1,545 | 1,518 | 1,522.5 | +5 | +0.3% | 6,588,800 |
| 2017/11/16 | 1,520 | 1,533.5 | 1,512 | 1,517.5 | -20.5 | -1.3% | 7,331,800 |
| 2017/11/15 | 1,550 | 1,558 | 1,526.5 | 1,538 | -16.5 | -1.1% | 5,630,400 |
| 2017/11/14 | 1,550 | 1,561 | 1,533 | 1,554.5 | +2 | +0.1% | 6,388,800 |
| 2017/11/13 | 1,564 | 1,570.5 | 1,550.5 | 1,552.5 | -5.5 | -0.4% | 5,010,000 |
| 2017/11/10 | 1,547 | 1,564 | 1,545.5 | 1,558 | -4 | -0.3% | 5,960,300 |
| 2017/11/09 | 1,576 | 1,585 | 1,547.5 | 1,562 | -15.5 | -1% | 11,555,000 |
| 2017/11/08 | 1,583.5 | 1,584.5 | 1,564 | 1,577.5 | -8 | -0.5% | 6,792,200 |
| 2017/11/07 | 1,577 | 1,598 | 1,574.5 | 1,585.5 | +3.5 | +0.2% | 6,002,700 |
| 2017/11/06 | 1,635 | 1,637 | 1,573 | 1,582 | -71 | -4.3% | 18,021,400 |
| 2017/11/02 | 1,641 | 1,657 | 1,634 | 1,653 | +19.5 | +1.2% | 6,254,400 |
| 2017/11/01 | 1,639 | 1,644 | 1,629 | 1,633.5 | +11.5 | +0.7% | 4,261,100 |
| 2017/10/31 | 1,615.5 | 1,624 | 1,603.5 | 1,622 | -14.5 | -0.9% | 6,081,700 |
| 2017/10/30 | 1,643.5 | 1,648.5 | 1,634 | 1,636.5 | -1 | -0.1% | 4,456,600 |
| 2017/10/27 | 1,645.5 | 1,647.5 | 1,628 | 1,637.5 | +1 | +0.1% | 5,278,400 |
| 2017/10/26 | 1,628.5 | 1,644.5 | 1,621 | 1,636.5 | +13 | +0.8% | 4,971,500 |
| 2017/10/25 | 1,640 | 1,642.5 | 1,618.5 | 1,623.5 | -2 | -0.1% | 5,681,600 |
| 2017/10/24 | 1,601.5 | 1,629 | 1,598 | 1,625.5 | +15 | +0.9% | 6,231,400 |
| 2017/10/23 | 1,612.5 | 1,619.5 | 1,607.5 | 1,610.5 | +13.5 | +0.8% | 5,468,600 |
| 2017/10/20 | 1,595 | 1,599.5 | 1,583 | 1,597 | -3.5 | -0.2% | 5,319,900 |
| 2017/10/19 | 1,619 | 1,621.5 | 1,599 | 1,600.5 | -6.5 | -0.4% | 7,088,700 |
| 2017/10/18 | 1,613 | 1,613.5 | 1,598 | 1,607 | -7 | -0.4% | 7,131,400 |
| 2017/10/17 | 1,621.5 | 1,624.5 | 1,613 | 1,614 | +6.5 | +0.4% | 4,637,700 |
| 2017/10/16 | 1,618 | 1,619.5 | 1,594.5 | 1,607.5 | -13 | -0.8% | 9,163,100 |
| 2017/10/13 | 1,617.5 | 1,630 | 1,601.5 | 1,620.5 | -37 | -2.2% | 11,544,600 |
| 2017/10/12 | 1,679 | 1,682 | 1,651.5 | 1,657.5 | -15.5 | -0.9% | 6,387,700 |
| 2017/10/11 | 1,698 | 1,700 | 1,665.5 | 1,673 | -34 | -2% | 8,445,600 |
| 2017/10/10 | 1,714.5 | 1,724 | 1,694.5 | 1,707 | -23 | -1.3% | 5,387,200 |
| 2017/10/06 | 1,719.5 | 1,738.5 | 1,717 | 1,730 | +17.5 | +1% | 3,992,300 |
| 2017/10/05 | 1,740 | 1,742.5 | 1,708 | 1,712.5 | -21.5 | -1.2% | 4,881,000 |
| 2017/10/04 | 1,755 | 1,783.5 | 1,729.5 | 1,734 | -9.5 | -0.5% | 6,164,900 |
1801～
1850
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
