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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,369 | 1,379 | 1,357 | 1,369.5 | +8 | +0.6% | 4,020,700 |
| 2023/07/20 | 1,357 | 1,378.5 | 1,355.5 | 1,361.5 | +12.5 | +0.9% | 5,072,700 |
| 2023/07/19 | 1,305 | 1,349 | 1,295.5 | 1,349 | +71.5 | +5.6% | 6,521,800 |
| 2023/07/18 | 1,268 | 1,284 | 1,259 | 1,277.5 | +7.5 | +0.6% | 3,168,300 |
| 2023/07/14 | 1,280.5 | 1,292.5 | 1,259 | 1,270 | -16 | -1.2% | 3,602,000 |
| 2023/07/13 | 1,283 | 1,293.5 | 1,273 | 1,286 | -13 | -1% | 3,566,000 |
| 2023/07/12 | 1,318 | 1,325 | 1,293 | 1,299 | -6 | -0.5% | 4,376,900 |
| 2023/07/11 | 1,350.5 | 1,350.5 | 1,295 | 1,305 | -41.5 | -3.1% | 6,697,600 |
| 2023/07/10 | 1,370.5 | 1,373.5 | 1,337 | 1,346.5 | -21.5 | -1.6% | 4,574,800 |
| 2023/07/07 | 1,370 | 1,394.5 | 1,356.5 | 1,368 | -13 | -0.9% | 4,120,200 |
| 2023/07/06 | 1,395.5 | 1,402.5 | 1,376.5 | 1,381 | -27.5 | -2% | 3,957,900 |
| 2023/07/05 | 1,397.5 | 1,412 | 1,384.5 | 1,408.5 | +2.5 | +0.2% | 2,480,900 |
| 2023/07/04 | 1,421.5 | 1,426 | 1,403 | 1,406 | -13 | -0.9% | 3,042,800 |
| 2023/07/03 | 1,423.5 | 1,437 | 1,415.5 | 1,419 | +25.5 | +1.8% | 4,578,800 |
| 2023/06/30 | 1,398 | 1,401 | 1,366.5 | 1,393.5 | -2.5 | -0.2% | 4,728,200 |
| 2023/06/29 | 1,389 | 1,406 | 1,380 | 1,396 | +20.5 | +1.5% | 4,604,800 |
| 2023/06/28 | 1,374 | 1,379.5 | 1,352.5 | 1,375.5 | +16.5 | +1.2% | 4,090,000 |
| 2023/06/27 | 1,360 | 1,372 | 1,343.5 | 1,359 | +8 | +0.6% | 3,246,300 |
| 2023/06/26 | 1,355 | 1,369 | 1,343 | 1,351 | -14 | -1% | 2,876,600 |
| 2023/06/23 | 1,403 | 1,414.5 | 1,351 | 1,365 | -12.5 | -0.9% | 5,609,900 |
| 2023/06/22 | 1,370 | 1,403 | 1,366 | 1,377.5 | -2.5 | -0.2% | 3,850,900 |
| 2023/06/21 | 1,337.5 | 1,388.5 | 1,334 | 1,380 | +30 | +2.2% | 4,293,400 |
| 2023/06/20 | 1,367 | 1,367.5 | 1,341 | 1,350 | -29.5 | -2.1% | 3,322,600 |
| 2023/06/19 | 1,389.5 | 1,394 | 1,373 | 1,379.5 | +16 | +1.2% | 5,294,000 |
| 2023/06/16 | 1,382 | 1,383.5 | 1,353 | 1,363.5 | -21.5 | -1.6% | 5,156,500 |
| 2023/06/15 | 1,373 | 1,394 | 1,356.5 | 1,385 | +16.5 | +1.2% | 5,511,500 |
| 2023/06/14 | 1,362.5 | 1,373.5 | 1,349.5 | 1,368.5 | +34.5 | +2.6% | 6,615,400 |
| 2023/06/13 | 1,299 | 1,345 | 1,295.5 | 1,334 | +47.5 | +3.7% | 6,975,800 |
| 2023/06/12 | 1,292.5 | 1,293.5 | 1,278 | 1,286.5 | -6 | -0.5% | 2,895,700 |
| 2023/06/09 | 1,262 | 1,297 | 1,257.5 | 1,292.5 | +45 | +3.6% | 5,873,800 |
| 2023/06/08 | 1,293 | 1,294 | 1,240.5 | 1,247.5 | -27 | -2.1% | 4,298,400 |
| 2023/06/07 | 1,290 | 1,306 | 1,272.5 | 1,274.5 | -7.5 | -0.6% | 5,384,300 |
| 2023/06/06 | 1,277 | 1,291 | 1,262 | 1,282 | +4 | +0.3% | 4,823,600 |
| 2023/06/05 | 1,224.5 | 1,279.5 | 1,220 | 1,278 | +80 | +6.7% | 7,995,700 |
| 2023/06/02 | 1,165 | 1,199 | 1,165 | 1,198 | +36 | +3.1% | 3,848,300 |
| 2023/06/01 | 1,186 | 1,188 | 1,158 | 1,162 | -32 | -2.7% | 4,309,100 |
| 2023/05/31 | 1,215 | 1,219 | 1,187 | 1,194 | -38 | -3.1% | 9,845,200 |
| 2023/05/30 | 1,219 | 1,236 | 1,206 | 1,232 | +16 | +1.3% | 3,772,800 |
| 2023/05/29 | 1,233 | 1,243 | 1,214 | 1,216 | +6 | +0.5% | 3,504,900 |
| 2023/05/26 | 1,222 | 1,233 | 1,208 | 1,210 | +3 | +0.2% | 3,323,300 |
| 2023/05/25 | 1,218 | 1,218 | 1,203 | 1,207 | -12 | -1% | 3,774,300 |
| 2023/05/24 | 1,220 | 1,225 | 1,205 | 1,219 | +1 | +0.1% | 3,312,600 |
| 2023/05/23 | 1,219 | 1,224 | 1,207 | 1,218 | +10 | +0.8% | 4,828,400 |
| 2023/05/22 | 1,164 | 1,209 | 1,164 | 1,208 | +31 | +2.6% | 3,991,200 |
| 2023/05/19 | 1,202 | 1,205 | 1,172 | 1,177 | -18 | -1.5% | 5,212,500 |
| 2023/05/18 | 1,186 | 1,199 | 1,179 | 1,195 | +33 | +2.8% | 4,647,900 |
| 2023/05/17 | 1,188 | 1,188 | 1,158 | 1,162 | -28 | -2.4% | 5,312,900 |
| 2023/05/16 | 1,198 | 1,203 | 1,179 | 1,190 | -18 | -1.5% | 5,935,400 |
| 2023/05/15 | 1,213 | 1,243 | 1,202 | 1,208 | -20 | -1.6% | 6,909,200 |
| 2023/05/12 | 1,203 | 1,230 | 1,193 | 1,228 | +36 | +3% | 6,738,200 |
201～
250
件表示中 / 3457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 | 160,100円 | +10.8% | -31.3% | 3.75% | 6.73倍 | 0.58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 | 150,700円 | +7.7% | - | 3.32% | 8.45倍 | 1.31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 |
| いすゞ | 202,500円 | -1.1% | -12.2% | 4.54% | 9.48倍 | 1.04倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| 川 重 | 552,200円 | +21.7% | +244.0% | 2.54% | 11.85倍 | 1.46倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| 三菱自 | 44,300円 | +3.2% | -9.1% | 3.39% | 4.58倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
