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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 2,420 | 2,445 | 2,397.5 | 2,416.5 | +4.5 | +0.2% | 6,965,700 |
| 2015/02/06 | 2,442 | 2,442 | 2,397 | 2,412 | +11 | +0.5% | 7,935,400 |
| 2015/02/05 | 2,440 | 2,447.5 | 2,397 | 2,401 | -71 | -2.9% | 11,292,000 |
| 2015/02/04 | 2,430 | 2,531.5 | 2,423 | 2,472 | +82 | +3.4% | 10,741,300 |
| 2015/02/03 | 2,436 | 2,443.5 | 2,381.5 | 2,390 | -27.5 | -1.1% | 6,791,300 |
| 2015/02/02 | 2,436 | 2,436 | 2,396.5 | 2,417.5 | -30 | -1.2% | 6,356,000 |
| 2015/01/30 | 2,489 | 2,489.5 | 2,445.5 | 2,447.5 | -0.5 | ±0% | 5,559,100 |
| 2015/01/29 | 2,453 | 2,480 | 2,446 | 2,448 | -38 | -1.5% | 6,969,600 |
| 2015/01/28 | 2,470.5 | 2,496.5 | 2,446 | 2,486 | -25 | -1% | 6,688,900 |
| 2015/01/27 | 2,483.5 | 2,514 | 2,462.5 | 2,511 | +55 | +2.2% | 7,839,500 |
| 2015/01/26 | 2,500 | 2,500 | 2,443 | 2,456 | -104 | -4.1% | 11,769,000 |
| 2015/01/23 | 2,570 | 2,603.5 | 2,553 | 2,560 | +25 | +1% | 6,422,300 |
| 2015/01/22 | 2,570 | 2,575 | 2,521 | 2,535 | -48 | -1.9% | 7,283,600 |
| 2015/01/21 | 2,600 | 2,607.5 | 2,559.5 | 2,583 | -40 | -1.5% | 7,840,300 |
| 2015/01/20 | 2,543 | 2,628.5 | 2,537.5 | 2,623 | +105 | +4.2% | 9,736,500 |
| 2015/01/19 | 2,514.5 | 2,533 | 2,481.5 | 2,518 | +26.5 | +1.1% | 8,119,200 |
| 2015/01/16 | 2,432 | 2,500 | 2,420 | 2,491.5 | -15.5 | -0.6% | 15,415,000 |
| 2015/01/15 | 2,500 | 2,537 | 2,486 | 2,507 | -19 | -0.8% | 14,536,100 |
| 2015/01/14 | 2,559 | 2,590 | 2,525 | 2,526 | -82 | -3.1% | 10,989,200 |
| 2015/01/13 | 2,599 | 2,608.5 | 2,520 | 2,608 | -12.5 | -0.5% | 12,318,400 |
| 2015/01/09 | 2,701 | 2,711.5 | 2,602 | 2,620.5 | -114.5 | -4.2% | 20,789,300 |
| 2015/01/08 | 2,774.5 | 2,776 | 2,729 | 2,735 | +9 | +0.3% | 8,678,400 |
| 2015/01/07 | 2,706.5 | 2,765 | 2,690.5 | 2,726 | +7.5 | +0.3% | 10,349,700 |
| 2015/01/06 | 2,730 | 2,757.5 | 2,712.5 | 2,718.5 | -129.5 | -4.5% | 14,673,200 |
| 2015/01/05 | 2,909 | 2,910 | 2,834.5 | 2,848 | -79.5 | -2.7% | 10,721,700 |
| 2014/12/30 | 2,990 | 3,002.5 | 2,923 | 2,927.5 | -64.5 | -2.2% | 7,064,800 |
| 2014/12/29 | 3,061 | 3,067 | 2,970 | 2,992 | -62.5 | -2% | 8,337,500 |
| 2014/12/26 | 3,030 | 3,061.5 | 3,021.5 | 3,054.5 | +38.5 | +1.3% | 4,119,900 |
| 2014/12/25 | 3,025 | 3,033 | 3,001 | 3,016 | -14 | -0.5% | 3,844,900 |
| 2014/12/24 | 3,028 | 3,072 | 3,020 | 3,030 | +44.5 | +1.5% | 6,194,900 |
| 2014/12/22 | 3,000 | 3,006.5 | 2,953 | 2,985.5 | -5.5 | -0.2% | 5,355,200 |
| 2014/12/19 | 2,968 | 2,993 | 2,934.5 | 2,991 | +98.5 | +3.4% | 9,381,600 |
| 2014/12/18 | 2,925 | 2,945 | 2,885 | 2,892.5 | +67.5 | +2.4% | 8,234,700 |
| 2014/12/17 | 2,793 | 2,877 | 2,766 | 2,825 | +22.5 | +0.8% | 10,956,000 |
| 2014/12/16 | 2,836 | 2,870 | 2,791.5 | 2,802.5 | -107.5 | -3.7% | 10,973,900 |
| 2014/12/15 | 2,995 | 3,011.5 | 2,901 | 2,910 | -141.5 | -4.6% | 9,213,300 |
| 2014/12/12 | 2,990 | 3,074 | 2,990 | 3,051.5 | +82.5 | +2.8% | 9,425,000 |
| 2014/12/11 | 2,867 | 3,007 | 2,863 | 2,969 | -20.5 | -0.7% | 11,686,600 |
| 2014/12/10 | 2,984 | 3,010 | 2,961 | 2,989.5 | -102 | -3.3% | 10,561,500 |
| 2014/12/09 | 3,140 | 3,179.5 | 3,054.5 | 3,091.5 | -98.5 | -3.1% | 8,161,600 |
| 2014/12/08 | 3,250 | 3,271.5 | 3,175.5 | 3,190 | -18 | -0.6% | 7,535,800 |
| 2014/12/05 | 3,187.5 | 3,209.5 | 3,167.5 | 3,208 | +20.5 | +0.6% | 5,729,000 |
| 2014/12/04 | 3,210 | 3,210 | 3,171 | 3,187.5 | +34 | +1.1% | 5,365,600 |
| 2014/12/03 | 3,200 | 3,223 | 3,141 | 3,153.5 | -14.5 | -0.5% | 7,842,900 |
| 2014/12/02 | 3,124.5 | 3,172.5 | 3,120 | 3,168 | +21 | +0.7% | 5,636,600 |
| 2014/12/01 | 3,100 | 3,179.5 | 3,097.5 | 3,147 | +81.5 | +2.7% | 9,719,900 |
| 2014/11/28 | 3,030 | 3,076 | 3,022.5 | 3,065.5 | +49.5 | +1.6% | 6,406,000 |
| 2014/11/27 | 3,090 | 3,108 | 3,013.5 | 3,016 | -75 | -2.4% | 10,241,300 |
| 2014/11/26 | 3,015 | 3,111 | 3,010 | 3,091 | +75.5 | +2.5% | 12,165,900 |
| 2014/11/25 | 2,996 | 3,026 | 2,981.5 | 3,015.5 | +54.5 | +1.8% | 8,399,200 |
2501～
2550
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
