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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/10 | 1,640 | 1,645.5 | 1,614 | 1,620 | -9 | -0.6% | 5,158,400 |
| 2017/07/07 | 1,598 | 1,631.5 | 1,594 | 1,629 | +20.5 | +1.3% | 8,185,600 |
| 2017/07/06 | 1,603 | 1,609.5 | 1,591 | 1,608.5 | +3.5 | +0.2% | 4,810,400 |
| 2017/07/05 | 1,602 | 1,621 | 1,589 | 1,605 | +15 | +0.9% | 7,483,100 |
| 2017/07/04 | 1,579.5 | 1,615 | 1,579 | 1,590 | +30 | +1.9% | 9,883,000 |
| 2017/07/03 | 1,573 | 1,574 | 1,558 | 1,560 | -8 | -0.5% | 3,891,600 |
| 2017/06/30 | 1,545 | 1,569.5 | 1,544.5 | 1,568 | +11.5 | +0.7% | 5,599,900 |
| 2017/06/29 | 1,557.5 | 1,561.5 | 1,530.5 | 1,556.5 | +7.5 | +0.5% | 6,745,200 |
| 2017/06/28 | 1,532 | 1,554.5 | 1,529.5 | 1,549 | +24 | +1.6% | 6,481,500 |
| 2017/06/27 | 1,517.5 | 1,533 | 1,514.5 | 1,525 | +14 | +0.9% | 4,710,200 |
| 2017/06/26 | 1,510 | 1,517 | 1,507 | 1,511 | ±0 | ±0% | 2,540,100 |
| 2017/06/23 | 1,505 | 1,513.5 | 1,504 | 1,511 | +11.5 | +0.8% | 3,834,800 |
| 2017/06/22 | 1,492 | 1,505.5 | 1,490.5 | 1,499.5 | +3 | +0.2% | 5,175,400 |
| 2017/06/21 | 1,495 | 1,503.5 | 1,488 | 1,496.5 | -2 | -0.1% | 3,766,700 |
| 2017/06/20 | 1,508.5 | 1,522.5 | 1,498.5 | 1,498.5 | +4.5 | +0.3% | 6,110,000 |
| 2017/06/19 | 1,500 | 1,504 | 1,488 | 1,494 | -18.5 | -1.2% | 6,297,200 |
| 2017/06/16 | 1,510 | 1,525.5 | 1,500.5 | 1,512.5 | +14 | +0.9% | 7,363,500 |
| 2017/06/15 | 1,520 | 1,524 | 1,496 | 1,498.5 | -27.5 | -1.8% | 5,827,100 |
| 2017/06/14 | 1,538.5 | 1,540 | 1,523 | 1,526 | -5.5 | -0.4% | 4,560,300 |
| 2017/06/13 | 1,523 | 1,536.5 | 1,511 | 1,531.5 | +5 | +0.3% | 3,578,700 |
| 2017/06/12 | 1,526.5 | 1,537.5 | 1,520.5 | 1,526.5 | -4.5 | -0.3% | 3,301,600 |
| 2017/06/09 | 1,524 | 1,540 | 1,519 | 1,531 | +11 | +0.7% | 5,839,600 |
| 2017/06/08 | 1,550 | 1,552.5 | 1,519 | 1,520 | -22.5 | -1.5% | 4,929,700 |
| 2017/06/07 | 1,516 | 1,550 | 1,515.5 | 1,542.5 | +21 | +1.4% | 4,601,500 |
| 2017/06/06 | 1,515 | 1,548 | 1,511.5 | 1,521.5 | +4.5 | +0.3% | 7,857,900 |
| 2017/06/05 | 1,530 | 1,534 | 1,512.5 | 1,517 | -41 | -2.6% | 8,677,700 |
| 2017/06/02 | 1,530 | 1,566 | 1,527 | 1,558 | +36 | +2.4% | 7,412,300 |
| 2017/06/01 | 1,504.5 | 1,533 | 1,499 | 1,522 | +12 | +0.8% | 5,552,900 |
| 2017/05/31 | 1,511.5 | 1,518.5 | 1,502.5 | 1,510 | -9.5 | -0.6% | 4,140,400 |
| 2017/05/30 | 1,516 | 1,522 | 1,503 | 1,519.5 | +5.5 | +0.4% | 3,833,100 |
| 2017/05/29 | 1,523 | 1,524 | 1,508 | 1,514 | -9 | -0.6% | 3,359,300 |
| 2017/05/26 | 1,532 | 1,533.5 | 1,518.5 | 1,523 | -7 | -0.5% | 3,139,500 |
| 2017/05/25 | 1,533.5 | 1,543.5 | 1,521.5 | 1,530 | -3.5 | -0.2% | 3,052,000 |
| 2017/05/24 | 1,553.5 | 1,556 | 1,525 | 1,533.5 | +6.5 | +0.4% | 4,143,300 |
| 2017/05/23 | 1,536 | 1,538 | 1,524.5 | 1,527 | -15 | -1% | 4,122,000 |
| 2017/05/22 | 1,536 | 1,548 | 1,520.5 | 1,542 | +10 | +0.7% | 4,194,700 |
| 2017/05/19 | 1,513 | 1,536 | 1,505.5 | 1,532 | +21 | +1.4% | 5,915,700 |
| 2017/05/18 | 1,495 | 1,522.5 | 1,495 | 1,511 | -34.5 | -2.2% | 7,977,300 |
| 2017/05/17 | 1,534 | 1,558 | 1,522 | 1,545.5 | -9.5 | -0.6% | 5,837,700 |
| 2017/05/16 | 1,570 | 1,575.5 | 1,550 | 1,555 | -25 | -1.6% | 7,623,100 |
| 2017/05/15 | 1,575 | 1,580 | 1,559.5 | 1,580 | +2 | +0.1% | 5,141,800 |
| 2017/05/12 | 1,591 | 1,592.5 | 1,570.5 | 1,578 | -16.5 | -1% | 4,467,300 |
| 2017/05/11 | 1,601 | 1,601.5 | 1,573 | 1,594.5 | -7 | -0.4% | 5,225,100 |
1901～
1950
件表示中 / 3692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 | 85,400円 | +3.6% | -40.6% | 6.44% | 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 | 113,300円 | +4.8% | +25.6% | 4.41% | 7.85倍 | 0.95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 | 38,800円 | -1.1% | -56.9% | 3.87% | 14.83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 | 202,300円 | +2.3% | +76.2% | 4.25% | 7.23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 |
| 豊田合 | 267,300円 | -5.6% | -2.0% | 4.12% | 8.95倍 | 0.62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
