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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/20 | 1,264 | 1,265 | 1,242 | 1,253 | +19 | +1.5% | 6,150,500 |
| 2024/08/19 | 1,240.5 | 1,280.5 | 1,227 | 1,234 | -17 | -1.4% | 7,829,300 |
| 2024/08/16 | 1,265 | 1,278 | 1,243.5 | 1,251 | +25.5 | +2.1% | 8,877,400 |
| 2024/08/15 | 1,190 | 1,239 | 1,187 | 1,225.5 | +54.5 | +4.7% | 9,695,500 |
| 2024/08/14 | 1,151.5 | 1,175 | 1,143.5 | 1,171 | +29.5 | +2.6% | 7,807,700 |
| 2024/08/13 | 1,136 | 1,147 | 1,116.5 | 1,141.5 | +27 | +2.4% | 7,570,600 |
| 2024/08/09 | 1,137.5 | 1,145 | 1,093 | 1,114.5 | +14.5 | +1.3% | 10,730,800 |
| 2024/08/08 | 1,100 | 1,136 | 1,071 | 1,100 | +1.5 | +0.1% | 14,375,000 |
| 2024/08/07 | 1,119.5 | 1,204 | 1,092 | 1,098.5 | -49 | -4.3% | 24,570,600 |
| 2024/08/06 | 1,198.5 | 1,198.5 | 1,117 | 1,147.5 | +99 | +9.4% | 12,669,700 |
| 2024/08/05 | 1,185 | 1,186 | 1,025 | 1,048.5 | -211.5 | -16.8% | 14,914,000 |
| 2024/08/02 | 1,250 | 1,293.5 | 1,229 | 1,260 | -42 | -3.2% | 10,218,500 |
| 2024/08/01 | 1,335 | 1,335.5 | 1,280.5 | 1,302 | -70 | -5.1% | 12,471,500 |
| 2024/07/31 | 1,334.5 | 1,372 | 1,320 | 1,372 | +14.5 | +1.1% | 8,738,700 |
| 2024/07/30 | 1,331.5 | 1,359.5 | 1,327 | 1,357.5 | +19 | +1.4% | 5,653,700 |
| 2024/07/29 | 1,316 | 1,349.5 | 1,310 | 1,338.5 | +52.5 | +4.1% | 8,402,500 |
| 2024/07/26 | 1,328 | 1,340.5 | 1,286 | 1,286 | -34 | -2.6% | 8,863,400 |
| 2024/07/25 | 1,345 | 1,372 | 1,317 | 1,320 | -48 | -3.5% | 9,881,500 |
| 2024/07/24 | 1,418 | 1,421.5 | 1,368 | 1,368 | -55.5 | -3.9% | 7,659,600 |
| 2024/07/23 | 1,434.5 | 1,440 | 1,413 | 1,423.5 | +15 | +1.1% | 4,598,600 |
| 2024/07/22 | 1,426 | 1,427 | 1,406.5 | 1,408.5 | -25 | -1.7% | 5,273,700 |
| 2024/07/19 | 1,450 | 1,456 | 1,422 | 1,433.5 | -10.5 | -0.7% | 5,739,500 |
| 2024/07/18 | 1,450.5 | 1,465.5 | 1,441 | 1,444 | -76.5 | -5% | 10,176,400 |
| 2024/07/17 | 1,538 | 1,548 | 1,512.5 | 1,520.5 | -2.5 | -0.2% | 4,402,300 |
| 2024/07/16 | 1,534.5 | 1,544 | 1,523 | 1,523 | -2.5 | -0.2% | 4,753,300 |
| 2024/07/12 | 1,526 | 1,545.5 | 1,521.5 | 1,525.5 | -45 | -2.9% | 5,786,100 |
| 2024/07/11 | 1,556.5 | 1,571.5 | 1,539.5 | 1,570.5 | +54 | +3.6% | 5,661,400 |
| 2024/07/10 | 1,523 | 1,523 | 1,505.5 | 1,516.5 | +2.5 | +0.2% | 3,630,300 |
| 2024/07/09 | 1,528 | 1,528 | 1,493 | 1,514 | -15.5 | -1% | 7,293,200 |
| 2024/07/08 | 1,547.5 | 1,547.5 | 1,523 | 1,529.5 | -19.5 | -1.3% | 4,769,500 |
151～
200
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 | 87,300円 | +3.6% | -40.6% | 6.30% | 3.93倍 | 0.32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 | 114,400円 | +4.8% | +25.6% | 4.37% | 7.93倍 | 0.96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 | 39,800円 | -1.1% | -56.9% | 3.77% | 15.22倍 | 0.51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 | 204,000円 | +2.3% | +76.2% | 4.22% | 7.29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 | 274,900円 | -5.6% | -2.0% | 4.00% | 9.21倍 | 0.64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
