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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/07 | 1,517 | 1,547 | 1,509 | 1,530 | -10 | -0.6% | 3,413,300 |
| 2024/06/06 | 1,568 | 1,576 | 1,540 | 1,540 | -14 | -0.9% | 4,509,000 |
| 2024/06/05 | 1,587 | 1,596.5 | 1,554 | 1,554 | -49.5 | -3.1% | 6,759,500 |
| 2024/06/04 | 1,590 | 1,630.5 | 1,578.5 | 1,603.5 | ±0 | ±0% | 7,256,900 |
| 2024/06/03 | 1,685 | 1,703.5 | 1,590 | 1,603.5 | -54 | -3.3% | 11,183,800 |
| 2024/05/31 | 1,630 | 1,662 | 1,622 | 1,657.5 | +48.5 | +3% | 6,888,300 |
| 2024/05/30 | 1,597 | 1,622.5 | 1,580 | 1,609 | +6 | +0.4% | 3,083,000 |
| 2024/05/29 | 1,607 | 1,624 | 1,598 | 1,603 | +4.5 | +0.3% | 3,218,700 |
| 2024/05/28 | 1,600.5 | 1,614.5 | 1,589 | 1,598.5 | +10 | +0.6% | 2,981,400 |
| 2024/05/27 | 1,580.5 | 1,588.5 | 1,571 | 1,588.5 | +16.5 | +1% | 1,922,000 |
| 2024/05/24 | 1,568 | 1,582.5 | 1,543.5 | 1,572 | -17 | -1.1% | 2,745,500 |
| 2024/05/23 | 1,580 | 1,594 | 1,569 | 1,589 | +11 | +0.7% | 2,933,400 |
| 2024/05/22 | 1,597.5 | 1,604 | 1,575.5 | 1,578 | -9 | -0.6% | 2,992,900 |
| 2024/05/21 | 1,607.5 | 1,620.5 | 1,587 | 1,587 | -20.5 | -1.3% | 2,845,900 |
| 2024/05/20 | 1,581.5 | 1,630 | 1,576.5 | 1,607.5 | +34.5 | +2.2% | 3,984,200 |
| 2024/05/17 | 1,579 | 1,591 | 1,563 | 1,573 | -1.5 | -0.1% | 3,846,900 |
| 2024/05/16 | 1,584.5 | 1,598 | 1,555.5 | 1,574.5 | -61.5 | -3.8% | 6,631,300 |
| 2024/05/15 | 1,645 | 1,671 | 1,634 | 1,636 | -8 | -0.5% | 4,927,400 |
251～
300
件表示中 / 3754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 | 92,200円 | -0.4% | -20.6% | 5.97% | 6.12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 | 111,000円 | +4.8% | +25.6% | 4.50% | 7.69倍 | 0.93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 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.59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 |
| 豊田合 | 331,100円 | -5.6% | -2.0% | 3.32% | 11.09倍 | 0.78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 |
| トヨタ紡織 | 221,300円 | +2.3% | +76.2% | 3.89% | 7.91倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
