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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,780 | 1,814 | 1,757 | 1,796 | -8 | -0.4% | 6,310,500 |
| 2023/09/21 | 1,826.5 | 1,847 | 1,800 | 1,804 | -10 | -0.6% | 6,167,200 |
| 2023/09/20 | 1,852 | 1,852 | 1,807 | 1,814 | -38.5 | -2.1% | 7,543,400 |
| 2023/09/19 | 1,760.5 | 1,854 | 1,756.5 | 1,852.5 | +93.5 | +5.3% | 9,881,600 |
| 2023/09/15 | 1,754 | 1,786 | 1,749.5 | 1,759 | +29 | +1.7% | 7,995,800 |
| 2023/09/14 | 1,713.5 | 1,732 | 1,704 | 1,730 | +34.5 | +2% | 4,199,900 |
| 2023/09/13 | 1,710 | 1,716.5 | 1,686 | 1,695.5 | -3.5 | -0.2% | 3,862,200 |
| 2023/09/12 | 1,672 | 1,714 | 1,665.5 | 1,699 | +66 | +4% | 6,697,700 |
| 2023/09/11 | 1,650 | 1,653 | 1,626 | 1,633 | -12 | -0.7% | 2,965,200 |
| 2023/09/08 | 1,641 | 1,655.5 | 1,621 | 1,645 | +2 | +0.1% | 4,304,000 |
| 2023/09/07 | 1,670.5 | 1,684 | 1,639 | 1,643 | -37 | -2.2% | 5,947,800 |
| 2023/09/06 | 1,670.5 | 1,696 | 1,657 | 1,680 | +75 | +4.7% | 10,211,200 |
| 2023/09/05 | 1,595.5 | 1,614.5 | 1,583.5 | 1,605 | +9 | +0.6% | 5,431,400 |
| 2023/09/04 | 1,551 | 1,597 | 1,551 | 1,596 | +63.5 | +4.1% | 4,864,300 |
| 2023/09/01 | 1,529 | 1,543 | 1,525.5 | 1,532.5 | ±0 | ±0% | 3,710,400 |
| 2023/08/31 | 1,511 | 1,548 | 1,502.5 | 1,532.5 | +26.5 | +1.8% | 7,993,200 |
| 2023/08/30 | 1,515.5 | 1,516 | 1,500.5 | 1,506 | +4 | +0.3% | 8,527,200 |
| 2023/08/29 | 1,530 | 1,532 | 1,502 | 1,502 | -17.5 | -1.2% | 4,947,100 |
| 2023/08/28 | 1,488 | 1,519.5 | 1,486.5 | 1,519.5 | +53.5 | +3.6% | 6,042,000 |
| 2023/08/25 | 1,461 | 1,486 | 1,459 | 1,466 | -3 | -0.2% | 4,686,100 |
| 2023/08/24 | 1,476.5 | 1,481.5 | 1,456 | 1,469 | -10.5 | -0.7% | 5,241,900 |
| 2023/08/23 | 1,429 | 1,482 | 1,422.5 | 1,479.5 | +49.5 | +3.5% | 8,206,300 |
| 2023/08/22 | 1,400 | 1,430 | 1,399 | 1,430 | +31 | +2.2% | 4,697,500 |
| 2023/08/21 | 1,400 | 1,418 | 1,395 | 1,399 | +10.5 | +0.8% | 4,251,100 |
| 2023/08/18 | 1,402 | 1,412 | 1,382 | 1,388.5 | -24 | -1.7% | 3,220,000 |
| 2023/08/17 | 1,419.5 | 1,419.5 | 1,378.5 | 1,412.5 | -1.5 | -0.1% | 4,285,800 |
| 2023/08/16 | 1,401 | 1,422 | 1,397.5 | 1,414 | +2.5 | +0.2% | 4,007,300 |
| 2023/08/15 | 1,424 | 1,438.5 | 1,410.5 | 1,411.5 | -0.5 | ±0% | 3,236,400 |
| 2023/08/14 | 1,427.5 | 1,441.5 | 1,406.5 | 1,412 | -9 | -0.6% | 4,118,900 |
| 2023/08/10 | 1,395.5 | 1,421 | 1,389 | 1,421 | +36.5 | +2.6% | 5,739,800 |
| 2023/08/09 | 1,340.5 | 1,389 | 1,320 | 1,384.5 | -40.5 | -2.8% | 11,769,500 |
| 2023/08/08 | 1,427 | 1,443 | 1,415.5 | 1,425 | +11.5 | +0.8% | 4,627,600 |
| 2023/08/07 | 1,404.5 | 1,416.5 | 1,396.5 | 1,413.5 | -3 | -0.2% | 3,991,200 |
| 2023/08/04 | 1,385.5 | 1,421 | 1,381.5 | 1,416.5 | +23 | +1.7% | 4,114,700 |
| 2023/08/03 | 1,404.5 | 1,412 | 1,389.5 | 1,393.5 | -24.5 | -1.7% | 4,133,000 |
| 2023/08/02 | 1,406 | 1,453.5 | 1,397 | 1,418 | -13.5 | -0.9% | 6,464,100 |
| 2023/08/01 | 1,411 | 1,433.5 | 1,402.5 | 1,431.5 | +26 | +1.8% | 4,868,600 |
| 2023/07/31 | 1,408.5 | 1,421 | 1,394.5 | 1,405.5 | +34.5 | +2.5% | 6,249,800 |
| 2023/07/28 | 1,384.5 | 1,412 | 1,351 | 1,371 | -42 | -3% | 7,613,800 |
| 2023/07/27 | 1,429.5 | 1,432 | 1,408.5 | 1,413 | -12.5 | -0.9% | 4,068,200 |
| 2023/07/26 | 1,434.5 | 1,436 | 1,404 | 1,425.5 | -25 | -1.7% | 4,740,500 |
| 2023/07/25 | 1,417.5 | 1,461 | 1,413.5 | 1,450.5 | +34.5 | +2.4% | 7,131,500 |
| 2023/07/24 | 1,396.5 | 1,431 | 1,395 | 1,416 | +46.5 | +3.4% | 6,770,500 |
| 2023/07/21 | 1,369 | 1,379 | 1,357 | 1,369.5 | +8 | +0.6% | 4,020,700 |
| 2023/07/20 | 1,357 | 1,378.5 | 1,355.5 | 1,361.5 | +12.5 | +0.9% | 5,072,700 |
| 2023/07/19 | 1,305 | 1,349 | 1,295.5 | 1,349 | +71.5 | +5.6% | 6,521,800 |
| 2023/07/18 | 1,268 | 1,284 | 1,259 | 1,277.5 | +7.5 | +0.6% | 3,168,300 |
| 2023/07/14 | 1,280.5 | 1,292.5 | 1,259 | 1,270 | -16 | -1.2% | 3,602,000 |
| 2023/07/13 | 1,283 | 1,293.5 | 1,273 | 1,286 | -13 | -1% | 3,566,000 |
| 2023/07/12 | 1,318 | 1,325 | 1,293 | 1,299 | -6 | -0.5% | 4,376,900 |
151～
200
件表示中 / 3450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 | 169,600円 | +25.4% | +36.6% | 2.95% | 6.29倍 | 0.67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 | 140,400円 | +7.7% | - | 3.56% | 7.90倍 | 1.23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 |
| いすゞ | 192,000円 | +6.4% | +11.2% | 4.48% | 8.71倍 | 1.01倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| 川 重 | 490,700円 | +6.6% | -70.1% | 0.82% | 68.50倍 | 1.46倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| 三菱自 | 47,300円 | +15.9% | +15.4% | 2.11% | 5.02倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
