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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 1,646 | 1,688 | 1,631.5 | 1,683.5 | +113 | +7.2% | 10,805,000 |
| 2016/04/18 | 1,560 | 1,584.5 | 1,557.5 | 1,570.5 | -77 | -4.7% | 10,128,800 |
| 2016/04/15 | 1,629 | 1,671.5 | 1,617 | 1,647.5 | -11 | -0.7% | 8,822,300 |
| 2016/04/14 | 1,631 | 1,675 | 1,626 | 1,658.5 | +67.5 | +4.2% | 12,086,600 |
| 2016/04/13 | 1,558 | 1,598.5 | 1,537 | 1,591 | +66.5 | +4.4% | 11,386,300 |
| 2016/04/12 | 1,470 | 1,535 | 1,459 | 1,524.5 | +49.5 | +3.4% | 10,647,200 |
| 2016/04/11 | 1,475 | 1,476.5 | 1,433 | 1,475 | -30.5 | -2% | 9,570,700 |
| 2016/04/08 | 1,428 | 1,533 | 1,424 | 1,505.5 | +42 | +2.9% | 13,610,600 |
| 2016/04/07 | 1,495 | 1,506.5 | 1,451.5 | 1,463.5 | -38 | -2.5% | 9,745,900 |
| 2016/04/06 | 1,499 | 1,531.5 | 1,484 | 1,501.5 | -3 | -0.2% | 9,427,300 |
| 2016/04/05 | 1,554 | 1,563.5 | 1,498 | 1,504.5 | -58.5 | -3.7% | 11,386,100 |
| 2016/04/04 | 1,615.5 | 1,615.5 | 1,542.5 | 1,563 | -92.5 | -5.6% | 14,575,800 |
| 2016/04/01 | 1,741 | 1,743.5 | 1,642 | 1,655.5 | -91 | -5.2% | 10,306,600 |
| 2016/03/31 | 1,721.5 | 1,776.5 | 1,717.5 | 1,746.5 | +29 | +1.7% | 9,083,700 |
| 2016/03/30 | 1,760 | 1,760 | 1,712.5 | 1,717.5 | -59 | -3.3% | 7,734,900 |
| 2016/03/29 | 1,750 | 1,778 | 1,734 | 1,776.5 | +21.5 | +1.2% | 6,787,000 |
| 2016/03/28 | 1,750 | 1,760 | 1,722.5 | 1,755 | +19.5 | +1.1% | 6,222,400 |
| 2016/03/25 | 1,679.5 | 1,740 | 1,651.5 | 1,735.5 | +68.5 | +4.1% | 8,555,100 |
| 2016/03/24 | 1,690 | 1,700 | 1,651 | 1,667 | -27 | -1.6% | 5,337,400 |
| 2016/03/23 | 1,695.5 | 1,723 | 1,690 | 1,694 | -8.5 | -0.5% | 4,755,700 |
| 2016/03/22 | 1,698 | 1,728.5 | 1,678 | 1,702.5 | +39 | +2.3% | 7,907,100 |
| 2016/03/18 | 1,690 | 1,705.5 | 1,640 | 1,663.5 | -54 | -3.1% | 10,049,700 |
| 2016/03/17 | 1,723 | 1,783.5 | 1,694.5 | 1,717.5 | ±0 | ±0% | 9,557,800 |
| 2016/03/16 | 1,700 | 1,738 | 1,691.5 | 1,717.5 | -3 | -0.2% | 6,086,400 |
| 2016/03/15 | 1,752 | 1,759.5 | 1,715 | 1,720.5 | -30.5 | -1.7% | 6,700,000 |
| 2016/03/14 | 1,730.5 | 1,772.5 | 1,719 | 1,751 | +46.5 | +2.7% | 8,329,600 |
| 2016/03/11 | 1,642.5 | 1,713.5 | 1,625 | 1,704.5 | +26.5 | +1.6% | 10,165,100 |
| 2016/03/10 | 1,638 | 1,683.5 | 1,619.5 | 1,678 | +70.5 | +4.4% | 8,947,000 |
| 2016/03/09 | 1,610 | 1,618 | 1,573.5 | 1,607.5 | -61 | -3.7% | 10,242,200 |
| 2016/03/08 | 1,705.5 | 1,706 | 1,634.5 | 1,668.5 | -36 | -2.1% | 8,433,200 |
| 2016/03/07 | 1,745 | 1,747 | 1,700.5 | 1,704.5 | -0.5 | ±0% | 6,744,500 |
| 2016/03/04 | 1,706 | 1,724 | 1,685 | 1,705 | +39 | +2.3% | 10,513,000 |
| 2016/03/03 | 1,600 | 1,669.5 | 1,600 | 1,666 | +29 | +1.8% | 10,501,700 |
| 2016/03/02 | 1,620 | 1,654 | 1,591.5 | 1,637 | +94.5 | +6.1% | 11,576,300 |
| 2016/03/01 | 1,550 | 1,563 | 1,517 | 1,542.5 | -30.5 | -1.9% | 9,115,600 |
| 2016/02/29 | 1,618 | 1,644.5 | 1,572.5 | 1,573 | +6 | +0.4% | 9,076,000 |
| 2016/02/26 | 1,597 | 1,629.5 | 1,565 | 1,567 | +7.5 | +0.5% | 9,281,200 |
| 2016/02/25 | 1,570 | 1,574.5 | 1,518.5 | 1,559.5 | -8 | -0.5% | 12,663,200 |
| 2016/02/24 | 1,551 | 1,569 | 1,524 | 1,567.5 | -41 | -2.5% | 10,317,000 |
| 2016/02/23 | 1,635 | 1,660 | 1,594 | 1,608.5 | -6 | -0.4% | 10,293,200 |
| 2016/02/22 | 1,590 | 1,618 | 1,563 | 1,614.5 | +0.5 | ±0% | 8,705,700 |
| 2016/02/19 | 1,643 | 1,645 | 1,578.5 | 1,614 | -62 | -3.7% | 11,667,700 |
| 2016/02/18 | 1,716 | 1,720 | 1,650 | 1,676 | +33.5 | +2% | 8,238,700 |
| 2016/02/17 | 1,639.5 | 1,664 | 1,610.5 | 1,642.5 | -37 | -2.2% | 13,008,900 |
| 2016/02/16 | 1,651 | 1,728.5 | 1,633 | 1,679.5 | +68.5 | +4.3% | 15,598,300 |
| 2016/02/15 | 1,590 | 1,632.5 | 1,554 | 1,611 | +125 | +8.4% | 13,159,500 |
| 2016/02/12 | 1,500 | 1,567 | 1,477 | 1,486 | -154.5 | -9.4% | 18,488,000 |
| 2016/02/10 | 1,700.5 | 1,729.5 | 1,606.5 | 1,640.5 | -55.5 | -3.3% | 10,237,300 |
| 2016/02/09 | 1,750 | 1,780 | 1,675 | 1,696 | -166.5 | -8.9% | 13,939,800 |
| 2016/02/08 | 1,800 | 1,884.5 | 1,770.5 | 1,862.5 | +20 | +1.1% | 10,550,100 |
2251～
2300
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
