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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,980 | 1,985 | 1,946 | 1,967 | -7.5 | -0.4% | 7,939,600 |
| 2016/12/08 | 1,935 | 1,974.5 | 1,934 | 1,974.5 | +64 | +3.3% | 9,856,000 |
| 2016/12/07 | 1,893 | 1,912.5 | 1,885 | 1,910.5 | +37.5 | +2% | 5,892,800 |
| 2016/12/06 | 1,889 | 1,899 | 1,861 | 1,873 | +22.5 | +1.2% | 5,834,700 |
| 2016/12/05 | 1,845.5 | 1,870.5 | 1,830.5 | 1,850.5 | -32 | -1.7% | 6,438,900 |
| 2016/12/02 | 1,885.5 | 1,890 | 1,866 | 1,882.5 | -8 | -0.4% | 6,230,300 |
| 2016/12/01 | 1,935 | 1,935 | 1,876 | 1,890.5 | +56.5 | +3.1% | 11,237,300 |
| 2016/11/30 | 1,870 | 1,873.5 | 1,828.5 | 1,834 | -5 | -0.3% | 6,440,000 |
| 2016/11/29 | 1,844.5 | 1,854 | 1,833 | 1,839 | -19 | -1% | 5,394,200 |
| 2016/11/28 | 1,845 | 1,874 | 1,822.5 | 1,858 | -23 | -1.2% | 8,622,700 |
| 2016/11/25 | 1,855 | 1,924 | 1,855 | 1,881 | +47 | +2.6% | 15,786,500 |
| 2016/11/24 | 1,809 | 1,844 | 1,794.5 | 1,834 | +88 | +5% | 11,459,000 |
| 2016/11/22 | 1,778 | 1,778 | 1,733 | 1,746 | -39 | -2.2% | 7,960,900 |
| 2016/11/21 | 1,800 | 1,802 | 1,767.5 | 1,785 | +11.5 | +0.6% | 6,525,400 |
| 2016/11/18 | 1,750.5 | 1,787 | 1,748 | 1,773.5 | +64.5 | +3.8% | 12,106,300 |
| 2016/11/17 | 1,700 | 1,710 | 1,681 | 1,709 | -8 | -0.5% | 7,591,000 |
| 2016/11/16 | 1,665 | 1,720 | 1,660 | 1,717 | +95.5 | +5.9% | 14,667,300 |
| 2016/11/15 | 1,641 | 1,657.5 | 1,602.5 | 1,621.5 | +3 | +0.2% | 6,568,400 |
| 2016/11/14 | 1,540 | 1,627 | 1,538.5 | 1,618.5 | +86.5 | +5.6% | 11,985,100 |
| 2016/11/11 | 1,563.5 | 1,587.5 | 1,521.5 | 1,532 | -31 | -2% | 14,091,200 |
| 2016/11/10 | 1,581 | 1,581.5 | 1,493.5 | 1,563 | +71 | +4.8% | 13,049,000 |
| 2016/11/09 | 1,652 | 1,683.5 | 1,455.5 | 1,492 | -141.5 | -8.7% | 22,752,200 |
| 2016/11/08 | 1,620 | 1,635 | 1,615 | 1,633.5 | +17 | +1.1% | 4,205,000 |
| 2016/11/07 | 1,627.5 | 1,641.5 | 1,610 | 1,616.5 | +46.5 | +3% | 6,939,800 |
| 2016/11/04 | 1,604.5 | 1,612 | 1,541.5 | 1,570 | -84 | -5.1% | 11,264,400 |
| 2016/11/02 | 1,678 | 1,679.5 | 1,648 | 1,654 | -57 | -3.3% | 5,807,800 |
| 2016/11/01 | 1,722 | 1,722 | 1,702.5 | 1,711 | -16.5 | -1% | 3,647,900 |
| 2016/10/31 | 1,713.5 | 1,728 | 1,704.5 | 1,727.5 | -2 | -0.1% | 3,780,100 |
| 2016/10/28 | 1,722 | 1,737.5 | 1,715.5 | 1,729.5 | +28 | +1.6% | 5,408,100 |
| 2016/10/27 | 1,715 | 1,722 | 1,692.5 | 1,701.5 | -8.5 | -0.5% | 3,061,800 |
| 2016/10/26 | 1,713.5 | 1,722 | 1,699 | 1,710 | -9.5 | -0.6% | 3,697,600 |
| 2016/10/25 | 1,695 | 1,725 | 1,693 | 1,719.5 | +49 | +2.9% | 8,016,900 |
| 2016/10/24 | 1,663 | 1,673 | 1,645 | 1,670.5 | +10.5 | +0.6% | 3,706,800 |
| 2016/10/21 | 1,676.5 | 1,693 | 1,655 | 1,660 | -2 | -0.1% | 5,021,300 |
| 2016/10/20 | 1,639 | 1,666.5 | 1,633.5 | 1,662 | +17 | +1% | 3,846,400 |
| 2016/10/19 | 1,651 | 1,652.5 | 1,633.5 | 1,645 | -16.5 | -1% | 3,982,400 |
| 2016/10/18 | 1,640 | 1,663 | 1,634.5 | 1,661.5 | +13 | +0.8% | 4,302,600 |
| 2016/10/17 | 1,639 | 1,661.5 | 1,633 | 1,648.5 | +8.5 | +0.5% | 3,213,900 |
| 2016/10/14 | 1,621 | 1,641 | 1,610.5 | 1,640 | +17 | +1% | 4,413,500 |
| 2016/10/13 | 1,663 | 1,673 | 1,620 | 1,623 | -10.5 | -0.6% | 4,965,800 |
| 2016/10/12 | 1,623 | 1,647 | 1,616.5 | 1,633.5 | -26 | -1.6% | 4,422,900 |
| 2016/10/11 | 1,663.5 | 1,682 | 1,652 | 1,659.5 | -8.5 | -0.5% | 4,132,600 |
| 2016/10/07 | 1,650 | 1,668 | 1,643.5 | 1,668 | +12.5 | +0.8% | 4,383,200 |
| 2016/10/06 | 1,652 | 1,679.5 | 1,650.5 | 1,655.5 | +37 | +2.3% | 7,308,300 |
| 2016/10/05 | 1,589 | 1,625 | 1,582.5 | 1,618.5 | +57.5 | +3.7% | 8,564,500 |
| 2016/10/04 | 1,552.5 | 1,572 | 1,546 | 1,561 | +21.5 | +1.4% | 4,761,200 |
| 2016/10/03 | 1,551 | 1,558.5 | 1,537.5 | 1,539.5 | +8 | +0.5% | 3,957,300 |
| 2016/09/30 | 1,529.5 | 1,539 | 1,512 | 1,531.5 | -38 | -2.4% | 5,768,200 |
| 2016/09/29 | 1,566.5 | 1,585 | 1,557 | 1,569.5 | +33 | +2.1% | 5,693,500 |
| 2016/09/28 | 1,535 | 1,556 | 1,527 | 1,536.5 | -41 | -2.6% | 4,354,800 |
2051～
2100
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
