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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,081 | 1,095 | 1,065.5 | 1,067.5 | -40 | -3.6% | 7,764,000 |
| 2024/10/31 | 1,109 | 1,116 | 1,097 | 1,107.5 | +1 | +0.1% | 6,327,100 |
| 2024/10/30 | 1,099.5 | 1,117 | 1,096.5 | 1,106.5 | -6.5 | -0.6% | 10,259,100 |
| 2024/10/29 | 1,104 | 1,114.5 | 1,100.5 | 1,113 | +10.5 | +1% | 5,811,600 |
| 2024/10/28 | 1,078 | 1,105.5 | 1,068.5 | 1,102.5 | +29 | +2.7% | 5,625,600 |
| 2024/10/25 | 1,064.5 | 1,077.5 | 1,059.5 | 1,073.5 | +16.5 | +1.6% | 7,862,600 |
| 2024/10/24 | 1,045.5 | 1,061 | 1,034.5 | 1,057 | -2.5 | -0.2% | 8,007,800 |
| 2024/10/23 | 1,058.5 | 1,092.5 | 1,053.5 | 1,059.5 | +7 | +0.7% | 8,966,200 |
| 2024/10/22 | 1,062 | 1,071 | 1,045 | 1,052.5 | -2 | -0.2% | 6,737,200 |
| 2024/10/21 | 1,051 | 1,072.5 | 1,045 | 1,054.5 | +4 | +0.4% | 7,032,400 |
| 2024/10/18 | 1,069.5 | 1,069.5 | 1,046 | 1,050.5 | ±0 | ±0% | 6,521,000 |
| 2024/10/17 | 1,057 | 1,064 | 1,047.5 | 1,050.5 | +3.5 | +0.3% | 5,981,100 |
| 2024/10/16 | 1,050 | 1,067.5 | 1,042 | 1,047 | -17.5 | -1.6% | 6,489,600 |
| 2024/10/15 | 1,081.5 | 1,087 | 1,063 | 1,064.5 | -2 | -0.2% | 6,398,400 |
| 2024/10/11 | 1,081.5 | 1,087 | 1,065.5 | 1,066.5 | -20.5 | -1.9% | 6,240,000 |
| 2024/10/10 | 1,101 | 1,105 | 1,084 | 1,087 | +7 | +0.6% | 6,162,900 |
| 2024/10/09 | 1,107 | 1,111.5 | 1,080 | 1,080 | -19.5 | -1.8% | 6,548,000 |
| 2024/10/08 | 1,136 | 1,140 | 1,095.5 | 1,099.5 | -44 | -3.8% | 9,510,400 |
| 2024/10/07 | 1,163 | 1,163 | 1,137 | 1,143.5 | +25.5 | +2.3% | 6,829,400 |
| 2024/10/04 | 1,120 | 1,124.5 | 1,106 | 1,118 | -0.5 | ±0% | 4,860,800 |
| 2024/10/03 | 1,129.5 | 1,139.5 | 1,115 | 1,118.5 | +38 | +3.5% | 7,927,600 |
| 2024/10/02 | 1,090 | 1,103.5 | 1,076 | 1,080.5 | -16.5 | -1.5% | 6,857,800 |
| 2024/10/01 | 1,082.5 | 1,110 | 1,081.5 | 1,097 | +27 | +2.5% | 9,023,800 |
| 2024/09/30 | 1,050.5 | 1,084 | 1,050.5 | 1,070 | -81.5 | -7.1% | 15,301,000 |
| 2024/09/27 | 1,129 | 1,165.5 | 1,109 | 1,151.5 | +23 | +2% | 10,682,100 |
| 2024/09/26 | 1,118 | 1,129 | 1,108 | 1,128.5 | +17.5 | +1.6% | 8,036,500 |
| 2024/09/25 | 1,097.5 | 1,125.5 | 1,097.5 | 1,111 | +12 | +1.1% | 7,843,900 |
| 2024/09/24 | 1,120 | 1,134 | 1,097 | 1,099 | +5.5 | +0.5% | 7,648,000 |
| 2024/09/20 | 1,120 | 1,121 | 1,089 | 1,093.5 | +8.5 | +0.8% | 8,266,600 |
| 2024/09/19 | 1,112 | 1,112 | 1,083.5 | 1,085 | +10.5 | +1% | 9,020,500 |
| 2024/09/18 | 1,059.5 | 1,078.5 | 1,050.5 | 1,074.5 | +37.5 | +3.6% | 6,703,300 |
| 2024/09/17 | 1,040 | 1,050 | 1,019 | 1,037 | -10.5 | -1% | 8,943,300 |
| 2024/09/13 | 1,063.5 | 1,074 | 1,044 | 1,047.5 | -26.5 | -2.5% | 6,083,100 |
| 2024/09/12 | 1,085.5 | 1,086 | 1,064 | 1,074 | +17.5 | +1.7% | 6,637,100 |
| 2024/09/11 | 1,077 | 1,078 | 1,038 | 1,056.5 | -34.5 | -3.2% | 6,669,800 |
| 2024/09/10 | 1,106 | 1,111.5 | 1,090 | 1,091 | -17.5 | -1.6% | 4,275,400 |
| 2024/09/09 | 1,090 | 1,110 | 1,072.5 | 1,108.5 | -21.5 | -1.9% | 7,638,700 |
| 2024/09/06 | 1,131 | 1,137.5 | 1,115.5 | 1,130 | -31 | -2.7% | 7,379,800 |
| 2024/09/05 | 1,144 | 1,183.5 | 1,140.5 | 1,161 | -13 | -1.1% | 6,599,400 |
| 2024/09/04 | 1,176 | 1,195 | 1,162.5 | 1,174 | -57 | -4.6% | 8,489,900 |
| 2024/09/03 | 1,241.5 | 1,243 | 1,225 | 1,231 | +1 | +0.1% | 4,386,700 |
| 2024/09/02 | 1,252 | 1,256.5 | 1,221 | 1,230 | +8 | +0.7% | 4,372,900 |
| 2024/08/30 | 1,201 | 1,228.5 | 1,193 | 1,222 | +21.5 | +1.8% | 6,883,200 |
| 2024/08/29 | 1,202 | 1,204.5 | 1,191 | 1,200.5 | -11 | -0.9% | 4,706,800 |
| 2024/08/28 | 1,190.5 | 1,211.5 | 1,184 | 1,211.5 | -2 | -0.2% | 4,659,400 |
| 2024/08/27 | 1,200 | 1,215 | 1,186 | 1,213.5 | +22 | +1.8% | 5,025,300 |
| 2024/08/26 | 1,195.5 | 1,197.5 | 1,173.5 | 1,191.5 | -41.5 | -3.4% | 8,693,300 |
| 2024/08/23 | 1,233.5 | 1,243 | 1,218 | 1,233 | +11 | +0.9% | 5,491,700 |
| 2024/08/22 | 1,224 | 1,228.5 | 1,212 | 1,222 | ±0 | ±0% | 4,114,100 |
| 2024/08/21 | 1,228.5 | 1,230 | 1,215 | 1,222 | -31 | -2.5% | 6,053,900 |
151～
200
件表示中 / 3722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 | 85,800円 | -0.4% | -20.6% | 6.41% | 5.69倍 | 0.30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 | 109,000円 | +4.8% | +25.6% | 4.59% | 7.55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 | 40,700円 | +5.8% | -8.7% | 2.46% | 13.61倍 | 0.58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 | 191,600円 | +2.3% | +76.2% | 4.49% | 6.85倍 | 0.77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 | 203,900円 | -7.8% | +0.9% | 5.39% | 9.12倍 | 0.57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
