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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/18 | 1,608.5 | 1,616 | 1,598.5 | 1,615.5 | -14.5 | -0.9% | 5,158,500 |
| 2017/08/17 | 1,624.5 | 1,631.5 | 1,612.5 | 1,630 | -15.5 | -0.9% | 5,490,800 |
| 2017/08/16 | 1,648.5 | 1,653 | 1,637.5 | 1,645.5 | -5 | -0.3% | 3,653,700 |
| 2017/08/15 | 1,649 | 1,676.5 | 1,646.5 | 1,650.5 | +20 | +1.2% | 6,545,900 |
| 2017/08/14 | 1,650.5 | 1,652 | 1,622.5 | 1,630.5 | -33.5 | -2% | 5,844,400 |
| 2017/08/10 | 1,669 | 1,675 | 1,659.5 | 1,664 | -5 | -0.3% | 3,962,300 |
| 2017/08/09 | 1,695 | 1,696 | 1,653 | 1,669 | -20 | -1.2% | 6,666,200 |
| 2017/08/08 | 1,705 | 1,710 | 1,680.5 | 1,689 | -22.5 | -1.3% | 5,190,700 |
| 2017/08/07 | 1,707 | 1,729 | 1,702.5 | 1,711.5 | +23 | +1.4% | 7,189,900 |
| 2017/08/04 | 1,700 | 1,738.5 | 1,681 | 1,688.5 | +46 | +2.8% | 18,162,800 |
| 2017/08/03 | 1,652 | 1,672.5 | 1,625.5 | 1,642.5 | +3 | +0.2% | 7,491,900 |
| 2017/08/02 | 1,660.5 | 1,660.5 | 1,637.5 | 1,639.5 | -26 | -1.6% | 6,396,500 |
| 2017/08/01 | 1,666 | 1,667.5 | 1,652.5 | 1,665.5 | +1 | +0.1% | 3,972,000 |
| 2017/07/31 | 1,665 | 1,676 | 1,657 | 1,664.5 | +3.5 | +0.2% | 4,912,000 |
| 2017/07/28 | 1,661.5 | 1,676 | 1,656 | 1,661 | -2 | -0.1% | 4,623,900 |
| 2017/07/27 | 1,665 | 1,671.5 | 1,654 | 1,663 | -9 | -0.5% | 5,404,100 |
| 2017/07/26 | 1,650 | 1,681.5 | 1,636.5 | 1,672 | +84 | +5.3% | 15,624,900 |
| 2017/07/25 | 1,592 | 1,611 | 1,587.5 | 1,588 | +2.5 | +0.2% | 3,286,900 |
| 2017/07/24 | 1,582.5 | 1,589.5 | 1,568 | 1,585.5 | -12 | -0.8% | 3,512,700 |
| 2017/07/21 | 1,601 | 1,613.5 | 1,593 | 1,597.5 | -9 | -0.6% | 3,584,600 |
| 2017/07/20 | 1,594.5 | 1,620 | 1,591 | 1,606.5 | +18.5 | +1.2% | 5,687,600 |
| 2017/07/19 | 1,592 | 1,593 | 1,575.5 | 1,588 | -12 | -0.8% | 3,985,400 |
| 2017/07/18 | 1,595.5 | 1,603 | 1,585.5 | 1,600 | -8 | -0.5% | 4,517,500 |
| 2017/07/14 | 1,591 | 1,616 | 1,591 | 1,608 | +23.5 | +1.5% | 5,354,400 |
| 2017/07/13 | 1,610 | 1,612.5 | 1,579 | 1,584.5 | -25 | -1.6% | 5,667,000 |
| 2017/07/12 | 1,609.5 | 1,612.5 | 1,591 | 1,609.5 | -14 | -0.9% | 6,250,700 |
| 2017/07/11 | 1,619 | 1,628 | 1,617.5 | 1,623.5 | +3.5 | +0.2% | 2,928,000 |
1901～
1950
件表示中 / 3735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 | 88,300円 | -0.4% | -20.6% | 6.23% | 5.86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 | 108,300円 | +4.8% | +25.6% | 4.62% | 7.50倍 | 0.90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 | +5.8% | -8.7% | 2.40% | 13.92倍 | 0.60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 | 202,800円 | +2.3% | +76.2% | 4.24% | 7.25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 | 297,100円 | -5.6% | -2.0% | 3.70% | 9.95倍 | 0.70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
