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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,605.5 | 1,615.5 | 1,595 | 1,601.5 | +1 | +0.1% | 4,686,200 |
| 2017/05/09 | 1,621 | 1,625 | 1,593.5 | 1,600.5 | -33.5 | -2.1% | 7,808,500 |
| 2017/05/08 | 1,626 | 1,643.5 | 1,611.5 | 1,634 | +31 | +1.9% | 8,281,700 |
| 2017/05/02 | 1,597 | 1,614.5 | 1,594.5 | 1,603 | +15.5 | +1% | 5,729,600 |
| 2017/05/01 | 1,583.5 | 1,595 | 1,564 | 1,587.5 | -46.5 | -2.8% | 10,156,400 |
| 2017/04/28 | 1,638 | 1,648 | 1,622.5 | 1,634 | -12.5 | -0.8% | 6,678,900 |
| 2017/04/27 | 1,641 | 1,661.5 | 1,627 | 1,646.5 | +10.5 | +0.6% | 8,647,600 |
| 2017/04/26 | 1,603.5 | 1,641 | 1,601 | 1,636 | +58 | +3.7% | 11,683,800 |
| 2017/04/25 | 1,547 | 1,580.5 | 1,532 | 1,578 | +27.5 | +1.8% | 6,793,400 |
| 2017/04/24 | 1,579.5 | 1,584 | 1,547.5 | 1,550.5 | +13.5 | +0.9% | 5,809,300 |
| 2017/04/21 | 1,537.5 | 1,542 | 1,522.5 | 1,537 | +33.5 | +2.2% | 6,000,800 |
| 2017/04/20 | 1,494 | 1,525 | 1,485.5 | 1,503.5 | +14 | +0.9% | 5,378,900 |
| 2017/04/19 | 1,474.5 | 1,498.5 | 1,468.5 | 1,489.5 | +8.5 | +0.6% | 4,817,900 |
| 2017/04/18 | 1,495 | 1,510 | 1,480.5 | 1,481 | +18 | +1.2% | 5,631,200 |
| 2017/04/17 | 1,454.5 | 1,465.5 | 1,439 | 1,463 | -9 | -0.6% | 4,672,700 |
| 2017/04/14 | 1,462 | 1,482 | 1,448.5 | 1,472 | -1 | -0.1% | 4,445,800 |
| 2017/04/13 | 1,475 | 1,477 | 1,447.5 | 1,473 | -20 | -1.3% | 6,645,700 |
| 2017/04/12 | 1,518 | 1,518 | 1,481 | 1,493 | -44 | -2.9% | 7,202,900 |
| 2017/04/11 | 1,515.5 | 1,539 | 1,505 | 1,537 | +5.5 | +0.4% | 4,750,700 |
| 2017/04/10 | 1,520 | 1,565 | 1,517 | 1,531.5 | +29.5 | +2% | 7,421,900 |
| 2017/04/07 | 1,513.5 | 1,529 | 1,488 | 1,502 | +9 | +0.6% | 6,878,100 |
| 2017/04/06 | 1,500 | 1,509 | 1,485 | 1,493 | -22 | -1.5% | 6,491,100 |
| 2017/04/05 | 1,544 | 1,549.5 | 1,502 | 1,515 | -17 | -1.1% | 7,047,700 |
| 2017/04/04 | 1,548 | 1,548.5 | 1,508.5 | 1,532 | -49 | -3.1% | 11,101,500 |
| 2017/04/03 | 1,603 | 1,607 | 1,570.5 | 1,581 | -22 | -1.4% | 5,854,000 |
| 2017/03/31 | 1,610 | 1,644 | 1,603 | 1,603 | +12.5 | +0.8% | 9,430,400 |
| 2017/03/30 | 1,584 | 1,606.5 | 1,579.5 | 1,590.5 | -4.5 | -0.3% | 4,668,300 |
| 2017/03/29 | 1,586 | 1,606.5 | 1,577 | 1,595 | +7 | +0.4% | 4,740,300 |
| 2017/03/28 | 1,570 | 1,589 | 1,567.5 | 1,588 | +29.5 | +1.9% | 4,826,300 |
| 2017/03/27 | 1,575.5 | 1,576 | 1,545.5 | 1,558.5 | -40.5 | -2.5% | 7,251,600 |
| 2017/03/24 | 1,583.5 | 1,605 | 1,573 | 1,599 | +4.5 | +0.3% | 5,447,400 |
| 2017/03/23 | 1,577.5 | 1,599.5 | 1,572.5 | 1,594.5 | +16.5 | +1% | 4,619,400 |
| 2017/03/22 | 1,575 | 1,587.5 | 1,570 | 1,578 | -44.5 | -2.7% | 5,867,700 |
| 2017/03/21 | 1,617 | 1,634 | 1,607.5 | 1,622.5 | +4 | +0.2% | 5,515,100 |
| 2017/03/17 | 1,635 | 1,637 | 1,610.5 | 1,618.5 | -33 | -2% | 6,971,300 |
| 2017/03/16 | 1,655 | 1,655 | 1,633 | 1,651.5 | -18 | -1.1% | 5,441,100 |
| 2017/03/15 | 1,670.5 | 1,673.5 | 1,658.5 | 1,669.5 | -5 | -0.3% | 3,444,900 |
| 2017/03/14 | 1,676 | 1,679.5 | 1,667.5 | 1,674.5 | +8 | +0.5% | 3,369,400 |
| 2017/03/13 | 1,655 | 1,676 | 1,654 | 1,666.5 | -7.5 | -0.4% | 5,296,300 |
| 2017/03/10 | 1,645 | 1,678.5 | 1,640 | 1,674 | +55 | +3.4% | 8,744,400 |
| 2017/03/09 | 1,613.5 | 1,621 | 1,602 | 1,619 | +13 | +0.8% | 4,429,100 |
| 2017/03/08 | 1,606 | 1,611 | 1,594 | 1,606 | -14 | -0.9% | 4,650,800 |
| 2017/03/07 | 1,623 | 1,631 | 1,610.5 | 1,620 | +6 | +0.4% | 4,442,800 |
| 2017/03/06 | 1,611.5 | 1,623 | 1,606 | 1,614 | +4 | +0.2% | 3,725,300 |
| 2017/03/03 | 1,633 | 1,639 | 1,599.5 | 1,610 | -17.5 | -1.1% | 6,851,500 |
| 2017/03/02 | 1,690 | 1,690 | 1,625 | 1,627.5 | -21.5 | -1.3% | 9,851,400 |
| 2017/03/01 | 1,601 | 1,652.5 | 1,591.5 | 1,649 | +73 | +4.6% | 11,778,500 |
| 2017/02/28 | 1,597 | 1,607.5 | 1,575.5 | 1,576 | +2.5 | +0.2% | 6,200,500 |
| 2017/02/27 | 1,584 | 1,590 | 1,565 | 1,573.5 | -28 | -1.7% | 5,409,600 |
| 2017/02/24 | 1,586.5 | 1,607 | 1,578.5 | 1,601.5 | -2.5 | -0.2% | 4,241,300 |
1951～
2000
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
