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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/05 | 1,577.5 | 1,585 | 1,549 | 1,549 | -36.5 | -2.3% | 3,520,100 |
| 2024/07/04 | 1,544 | 1,585.5 | 1,541.5 | 1,585.5 | +54.5 | +3.6% | 5,384,400 |
| 2024/07/03 | 1,565.5 | 1,572.5 | 1,526.5 | 1,531 | -38 | -2.4% | 6,808,600 |
| 2024/07/02 | 1,565.5 | 1,579.5 | 1,548.5 | 1,569 | +6.5 | +0.4% | 5,939,700 |
| 2024/07/01 | 1,588 | 1,593.5 | 1,558 | 1,562.5 | +6.5 | +0.4% | 5,709,000 |
| 2024/06/28 | 1,556 | 1,563.5 | 1,550.5 | 1,556 | +6.5 | +0.4% | 3,613,700 |
| 2024/06/27 | 1,558.5 | 1,568 | 1,544 | 1,549.5 | -3.5 | -0.2% | 3,767,600 |
| 2024/06/26 | 1,585.5 | 1,588 | 1,548.5 | 1,553 | -25.5 | -1.6% | 4,680,400 |
| 2024/06/25 | 1,554.5 | 1,578.5 | 1,544 | 1,578.5 | +28.5 | +1.8% | 3,460,500 |
| 2024/06/24 | 1,548.5 | 1,560 | 1,540 | 1,550 | +18.5 | +1.2% | 3,678,500 |
| 2024/06/21 | 1,553 | 1,564.5 | 1,523.5 | 1,531.5 | -6 | -0.4% | 5,373,800 |
| 2024/06/20 | 1,529.5 | 1,546 | 1,526 | 1,537.5 | +14 | +0.9% | 5,014,200 |
| 2024/06/19 | 1,493 | 1,523.5 | 1,485.5 | 1,523.5 | +53.5 | +3.6% | 5,451,400 |
| 2024/06/18 | 1,471 | 1,475.5 | 1,458 | 1,470 | +29 | +2% | 4,591,800 |
| 2024/06/17 | 1,466 | 1,466 | 1,432 | 1,441 | -55 | -3.7% | 7,292,600 |
| 2024/06/14 | 1,474.5 | 1,503 | 1,463.5 | 1,496 | +14 | +0.9% | 4,563,300 |
| 2024/06/13 | 1,533 | 1,535 | 1,482 | 1,482 | -44 | -2.9% | 5,646,000 |
| 2024/06/12 | 1,514 | 1,536.5 | 1,510.5 | 1,526 | -22 | -1.4% | 3,600,600 |
| 2024/06/11 | 1,550 | 1,562 | 1,542.5 | 1,548 | -19.5 | -1.2% | 4,436,700 |
| 2024/06/10 | 1,540 | 1,573.5 | 1,536 | 1,567.5 | +37.5 | +2.5% | 3,925,500 |
201～
250
件表示中 / 3722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 | 85,800円 | -0.4% | -20.6% | 6.41% | 5.69倍 | 0.30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 | 109,000円 | +4.8% | +25.6% | 4.59% | 7.55倍 | 0.91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 | 40,700円 | +5.8% | -8.7% | 2.46% | 13.61倍 | 0.58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 | 191,600円 | +2.3% | +76.2% | 4.49% | 6.85倍 | 0.77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 |
| ＮＯＫ | 203,900円 | -7.8% | +0.9% | 5.39% | 9.12倍 | 0.57倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
市場注目の銘柄
チャート関連のコラム
