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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,330 | 1,385 | 1,321 | 1,370 | +21.5 | +1.6% | 9,306,800 |
| 2016/07/01 | 1,355 | 1,379 | 1,340.5 | 1,348.5 | -10.5 | -0.8% | 9,619,100 |
| 2016/06/30 | 1,407 | 1,419 | 1,351.5 | 1,359 | -29 | -2.1% | 13,883,300 |
| 2016/06/29 | 1,420 | 1,428 | 1,383 | 1,388 | +18.5 | +1.4% | 13,848,500 |
| 2016/06/28 | 1,354.5 | 1,388 | 1,310 | 1,369.5 | -45 | -3.2% | 17,768,100 |
| 2016/06/27 | 1,526 | 1,530 | 1,360 | 1,414.5 | -151.5 | -9.7% | 20,342,100 |
| 2016/06/24 | 1,800 | 1,804.5 | 1,531 | 1,566 | -207 | -11.7% | 20,993,600 |
| 2016/06/23 | 1,710 | 1,779 | 1,698 | 1,773 | +74.5 | +4.4% | 7,167,900 |
| 2016/06/22 | 1,708.5 | 1,713.5 | 1,690 | 1,698.5 | -13.5 | -0.8% | 4,486,600 |
| 2016/06/21 | 1,671.5 | 1,719 | 1,647 | 1,712 | +28.5 | +1.7% | 5,870,300 |
| 2016/06/20 | 1,668 | 1,707.5 | 1,662.5 | 1,683.5 | +64.5 | +4% | 7,211,900 |
| 2016/06/17 | 1,617 | 1,631.5 | 1,595.5 | 1,619 | +27 | +1.7% | 8,610,800 |
| 2016/06/16 | 1,650 | 1,657 | 1,575.5 | 1,592 | -71.5 | -4.3% | 9,477,000 |
| 2016/06/15 | 1,620 | 1,678 | 1,615.5 | 1,663.5 | +37.5 | +2.3% | 7,131,200 |
| 2016/06/14 | 1,634 | 1,650 | 1,612 | 1,626 | -28 | -1.7% | 8,516,900 |
| 2016/06/13 | 1,700 | 1,709 | 1,649 | 1,654 | -105.5 | -6% | 8,058,500 |
| 2016/06/10 | 1,769 | 1,778.5 | 1,753.5 | 1,759.5 | -9 | -0.5% | 4,339,000 |
| 2016/06/09 | 1,791.5 | 1,801.5 | 1,753 | 1,768.5 | -42 | -2.3% | 5,140,300 |
| 2016/06/08 | 1,801.5 | 1,810.5 | 1,780 | 1,810.5 | +10 | +0.6% | 3,912,200 |
| 2016/06/07 | 1,800 | 1,819.5 | 1,787 | 1,800.5 | +13 | +0.7% | 4,539,800 |
| 2016/06/06 | 1,750 | 1,787.5 | 1,737 | 1,787.5 | -27.5 | -1.5% | 6,712,400 |
| 2016/06/03 | 1,810 | 1,841 | 1,804 | 1,815 | -4.5 | -0.2% | 5,056,500 |
| 2016/06/02 | 1,849.5 | 1,851.5 | 1,812.5 | 1,819.5 | -60.5 | -3.2% | 6,510,400 |
| 2016/06/01 | 1,900 | 1,919 | 1,871 | 1,880 | -31 | -1.6% | 6,692,600 |
| 2016/05/31 | 1,850.5 | 1,912.5 | 1,850 | 1,911 | +50.5 | +2.7% | 9,195,100 |
| 2016/05/30 | 1,830.5 | 1,865 | 1,819 | 1,860.5 | +66 | +3.7% | 6,496,500 |
| 2016/05/27 | 1,788.5 | 1,807 | 1,778.5 | 1,794.5 | +11 | +0.6% | 4,227,500 |
| 2016/05/26 | 1,806 | 1,827 | 1,780 | 1,783.5 | +9 | +0.5% | 6,003,400 |
| 2016/05/25 | 1,780 | 1,790 | 1,770.5 | 1,774.5 | +35.5 | +2% | 6,603,600 |
| 2016/05/24 | 1,772 | 1,772 | 1,738 | 1,739 | -55.5 | -3.1% | 7,475,600 |
| 2016/05/23 | 1,782.5 | 1,797.5 | 1,741 | 1,794.5 | -2 | -0.1% | 6,324,000 |
| 2016/05/20 | 1,768.5 | 1,800 | 1,746.5 | 1,796.5 | +28.5 | +1.6% | 6,186,000 |
| 2016/05/19 | 1,800.5 | 1,817.5 | 1,763.5 | 1,768 | +3 | +0.2% | 5,266,500 |
| 2016/05/18 | 1,762.5 | 1,785 | 1,731.5 | 1,765 | -9 | -0.5% | 7,583,600 |
| 2016/05/17 | 1,761 | 1,783 | 1,748 | 1,774 | +27.5 | +1.6% | 4,217,200 |
| 2016/05/16 | 1,733 | 1,764 | 1,722 | 1,746.5 | +6 | +0.3% | 4,878,700 |
| 2016/05/13 | 1,793.5 | 1,810 | 1,740 | 1,740.5 | -36.5 | -2.1% | 6,454,000 |
| 2016/05/12 | 1,719 | 1,789 | 1,686 | 1,777 | +24.5 | +1.4% | 7,141,700 |
| 2016/05/11 | 1,786 | 1,817.5 | 1,746.5 | 1,752.5 | +2 | +0.1% | 7,952,200 |
| 2016/05/10 | 1,699.5 | 1,751.5 | 1,670 | 1,750.5 | +62.5 | +3.7% | 8,118,100 |
| 2016/05/09 | 1,702 | 1,709 | 1,677 | 1,688 | +13.5 | +0.8% | 5,532,600 |
| 2016/05/06 | 1,680 | 1,709.5 | 1,656 | 1,674.5 | +27.5 | +1.7% | 6,991,100 |
| 2016/05/02 | 1,632 | 1,683.5 | 1,630 | 1,647 | -97.5 | -5.6% | 11,406,900 |
| 2016/04/28 | 1,888 | 1,907 | 1,728.5 | 1,744.5 | -68 | -3.8% | 17,899,200 |
| 2016/04/27 | 1,835.5 | 1,844.5 | 1,803.5 | 1,812.5 | -0.5 | ±0% | 6,246,600 |
| 2016/04/26 | 1,836 | 1,849 | 1,799.5 | 1,813 | -40.5 | -2.2% | 10,416,600 |
| 2016/04/25 | 1,844 | 1,884 | 1,825.5 | 1,853.5 | +37 | +2% | 12,557,300 |
| 2016/04/22 | 1,750.5 | 1,820 | 1,749 | 1,816.5 | +42 | +2.4% | 10,846,500 |
| 2016/04/21 | 1,755 | 1,778 | 1,742 | 1,774.5 | +80.5 | +4.8% | 12,082,600 |
| 2016/04/20 | 1,712 | 1,740 | 1,676 | 1,694 | +10.5 | +0.6% | 12,209,100 |
2201～
2250
件表示中 / 3735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 | 88,300円 | -0.4% | -20.6% | 6.23% | 5.86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 | 108,300円 | +4.8% | +25.6% | 4.62% | 7.50倍 | 0.90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 | 41,600円 | +5.8% | -8.7% | 2.40% | 13.92倍 | 0.60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 | 202,800円 | +2.3% | +76.2% | 4.24% | 7.25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 | 297,100円 | -5.6% | -2.0% | 3.70% | 9.95倍 | 0.70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
