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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 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 |
| 2017/10/03 | 1,725 | 1,746.5 | 1,723 | 1,743.5 | +25.5 | +1.5% | 5,089,100 |
| 2017/10/02 | 1,719.5 | 1,723 | 1,700.5 | 1,718 | -7 | -0.4% | 4,187,000 |
| 2017/09/29 | 1,725 | 1,734.5 | 1,714.5 | 1,725 | -15 | -0.9% | 6,436,000 |
| 2017/09/28 | 1,699.5 | 1,758.5 | 1,692 | 1,740 | +52 | +3.1% | 13,212,500 |
| 2017/09/27 | 1,686.5 | 1,695 | 1,676 | 1,688 | -5 | -0.3% | 3,529,800 |
| 2017/09/26 | 1,679 | 1,696 | 1,678 | 1,693 | +7 | +0.4% | 4,303,000 |
| 2017/09/25 | 1,698 | 1,698 | 1,682 | 1,686 | +3.5 | +0.2% | 3,062,000 |
| 2017/09/22 | 1,695 | 1,695.5 | 1,668 | 1,682.5 | -3 | -0.2% | 4,989,100 |
| 2017/09/21 | 1,675 | 1,693 | 1,675 | 1,685.5 | +25 | +1.5% | 5,553,500 |
| 2017/09/20 | 1,656 | 1,674.5 | 1,654 | 1,660.5 | +1.5 | +0.1% | 4,298,900 |
| 2017/09/19 | 1,657 | 1,662.5 | 1,643.5 | 1,659 | +35.5 | +2.2% | 6,874,600 |
| 2017/09/15 | 1,591 | 1,624.5 | 1,585.5 | 1,623.5 | +27 | +1.7% | 5,112,000 |
| 2017/09/14 | 1,613 | 1,613 | 1,591 | 1,596.5 | -11.5 | -0.7% | 3,980,900 |
| 2017/09/13 | 1,608 | 1,616 | 1,600.5 | 1,608 | +18 | +1.1% | 3,883,500 |
| 2017/09/12 | 1,587.5 | 1,595 | 1,585 | 1,590 | +20.5 | +1.3% | 3,595,800 |
| 2017/09/11 | 1,557.5 | 1,579.5 | 1,555.5 | 1,569.5 | +26.5 | +1.7% | 4,120,900 |
| 2017/09/08 | 1,554 | 1,569 | 1,540.5 | 1,543 | -16 | -1% | 5,454,100 |
| 2017/09/07 | 1,561 | 1,575 | 1,555 | 1,559 | +5 | +0.3% | 4,256,700 |
| 2017/09/06 | 1,550 | 1,556 | 1,543 | 1,554 | -15.5 | -1% | 4,778,500 |
| 2017/09/05 | 1,595 | 1,595 | 1,562.5 | 1,569.5 | -15 | -0.9% | 5,022,600 |
| 2017/09/04 | 1,600.5 | 1,601.5 | 1,577 | 1,584.5 | -34.5 | -2.1% | 6,381,500 |
| 2017/09/01 | 1,625 | 1,632 | 1,610 | 1,619 | ±0 | ±0% | 3,030,300 |
| 2017/08/31 | 1,613 | 1,624.5 | 1,608.5 | 1,619 | +24.5 | +1.5% | 4,626,100 |
| 2017/08/30 | 1,601.5 | 1,606.5 | 1,594.5 | 1,594.5 | +6.5 | +0.4% | 3,826,000 |
| 2017/08/29 | 1,585 | 1,595 | 1,581.5 | 1,588 | -9 | -0.6% | 2,789,500 |
| 2017/08/28 | 1,605 | 1,607 | 1,588.5 | 1,597 | -10 | -0.6% | 3,848,200 |
| 2017/08/25 | 1,605.5 | 1,629.5 | 1,596.5 | 1,607 | +15 | +0.9% | 4,858,800 |
| 2017/08/24 | 1,585 | 1,599.5 | 1,582 | 1,592 | -0.5 | ±0% | 3,254,300 |
| 2017/08/23 | 1,615.5 | 1,619.5 | 1,590 | 1,592.5 | -5.5 | -0.3% | 3,794,200 |
| 2017/08/22 | 1,588 | 1,599 | 1,581.5 | 1,598 | +4.5 | +0.3% | 4,145,100 |
| 2017/08/21 | 1,605.5 | 1,607 | 1,590.5 | 1,593.5 | -22 | -1.4% | 4,158,700 |
1851～
1900
件表示中 / 3712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 | 86,900円 | -0.4% | -20.6% | 6.33% | 5.77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 | 108,600円 | +4.8% | +25.6% | 4.60% | 7.52倍 | 0.91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 | 42,400円 | +5.8% | -8.7% | 2.36% | 14.18倍 | 0.61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 | 200,000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 |
| ＮＯＫ | 207,300円 | -7.8% | +0.9% | 5.31% | 9.26倍 | 0.59倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
市場注目の銘柄
チャート関連のコラム
