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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 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 |
| 2024/05/14 | 1,631.5 | 1,654.5 | 1,620 | 1,644 | +44 | +2.8% | 7,678,100 |
| 2024/05/13 | 1,628 | 1,642.5 | 1,584.5 | 1,600 | -85 | -5% | 15,263,500 |
| 2024/05/10 | 1,724.5 | 1,736 | 1,654 | 1,685 | -11 | -0.6% | 6,963,100 |
| 2024/05/09 | 1,700 | 1,703 | 1,663 | 1,696 | ±0 | ±0% | 6,940,700 |
| 2024/05/08 | 1,700 | 1,714.5 | 1,688.5 | 1,696 | -20 | -1.2% | 3,951,300 |
| 2024/05/07 | 1,731.5 | 1,742.5 | 1,699.5 | 1,716 | -14 | -0.8% | 4,978,800 |
| 2024/05/02 | 1,777 | 1,782.5 | 1,722 | 1,730 | -58 | -3.2% | 7,149,400 |
| 2024/05/01 | 1,771 | 1,788.5 | 1,750 | 1,788 | -16 | -0.9% | 4,018,400 |
| 2024/04/30 | 1,733.5 | 1,804 | 1,725 | 1,804 | +126 | +7.5% | 7,936,600 |
| 2024/04/26 | 1,668 | 1,691.5 | 1,648.5 | 1,678 | +9 | +0.5% | 4,494,100 |
| 2024/04/25 | 1,709 | 1,726 | 1,669 | 1,669 | -58.5 | -3.4% | 4,113,500 |
| 2024/04/24 | 1,673 | 1,727.5 | 1,673 | 1,727.5 | +53 | +3.2% | 4,478,500 |
| 2024/04/23 | 1,698 | 1,715 | 1,669.5 | 1,674.5 | -10 | -0.6% | 3,305,700 |
| 2024/04/22 | 1,680 | 1,697.5 | 1,664 | 1,684.5 | +11.5 | +0.7% | 3,328,500 |
| 2024/04/19 | 1,714 | 1,719.5 | 1,645.5 | 1,673 | -42 | -2.4% | 4,275,900 |
| 2024/04/18 | 1,705 | 1,737.5 | 1,692.5 | 1,715 | +11.5 | +0.7% | 3,376,800 |
| 2024/04/17 | 1,789 | 1,791.5 | 1,701.5 | 1,703.5 | -72 | -4.1% | 5,322,600 |
| 2024/04/16 | 1,810 | 1,818.5 | 1,759 | 1,775.5 | -34 | -1.9% | 3,681,600 |
| 2024/04/15 | 1,785 | 1,812.5 | 1,761 | 1,809.5 | +3.5 | +0.2% | 3,552,700 |
| 2024/04/12 | 1,794.5 | 1,822.5 | 1,791.5 | 1,806 | +12 | +0.7% | 4,086,600 |
| 2024/04/11 | 1,780.5 | 1,812 | 1,770 | 1,794 | -6.5 | -0.4% | 4,928,500 |
| 2024/04/10 | 1,788 | 1,817 | 1,785 | 1,800.5 | -24 | -1.3% | 3,256,900 |
| 2024/04/09 | 1,798 | 1,824.5 | 1,797 | 1,824.5 | +27.5 | +1.5% | 3,974,800 |
| 2024/04/08 | 1,760 | 1,797 | 1,751.5 | 1,797 | +56.5 | +3.2% | 3,678,700 |
| 2024/04/05 | 1,739.5 | 1,752 | 1,720 | 1,740.5 | -26.5 | -1.5% | 3,308,800 |
| 2024/04/04 | 1,762 | 1,788.5 | 1,743 | 1,767 | +31 | +1.8% | 3,762,100 |
| 2024/04/03 | 1,697 | 1,746 | 1,686.5 | 1,736 | +35.5 | +2.1% | 4,069,900 |
| 2024/04/02 | 1,740 | 1,754 | 1,696 | 1,700.5 | -22 | -1.3% | 3,853,700 |
| 2024/04/01 | 1,755.5 | 1,766.5 | 1,701.5 | 1,722.5 | -33 | -1.9% | 3,779,300 |
| 2024/03/29 | 1,773.5 | 1,784.5 | 1,748 | 1,755.5 | -6 | -0.3% | 3,986,100 |
| 2024/03/28 | 1,794.5 | 1,803 | 1,759.5 | 1,761.5 | -45.5 | -2.5% | 3,829,700 |
| 2024/03/27 | 1,786 | 1,827.5 | 1,778.5 | 1,807 | +14.5 | +0.8% | 4,645,600 |
251～
300
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 | 87,400円 | -0.4% | -20.6% | 6.29% | 5.80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 | 110,500円 | +4.8% | +25.6% | 4.52% | 7.65倍 | 0.92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 | 41,300円 | +5.8% | -8.7% | 2.42% | 13.81倍 | 0.59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 | 192,500円 | +2.3% | +76.2% | 4.47% | 6.88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 | 205,300円 | -7.8% | +0.9% | 5.36% | 9.18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
