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 |
|---|---|---|---|---|---|---|---|
| 2018/02/15 | 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 |
| 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 |
1851～
1900
件表示中 / 3782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 | 110,100円 | -2.4% | -72.0% | 5.00% | 34.72倍 | 0.39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 |
| 日産自 | 36,100円 | -1.1% | - | 0.00% | - | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| ヤマハ 発 | 112,100円 | -0.2% | -34.5% | 4.46% | 24.15倍 | 0.96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 | +2.6% | -39.1% | 2.40% | 55.69倍 | 0.59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 |
| 豊田合 | 381,100円 | -5.6% | -2.0% | 2.89% | 12.76倍 | 0.89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
