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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 96 | 97 | 95 | 95 | -2 | -2.1% | 8,898,000 |
| 2012/08/23 | 97 | 98 | 96 | 97 | -1 | -1% | 13,920,000 |
| 2012/08/22 | 97 | 99 | 96 | 98 | +1 | +1% | 12,654,000 |
| 2012/08/21 | 96 | 99 | 96 | 97 | ±0 | ±0% | 13,968,000 |
| 2012/08/20 | 98 | 99 | 96 | 97 | ±0 | ±0% | 22,173,000 |
| 2012/08/17 | 96 | 97 | 94 | 97 | +2 | +2.1% | 23,642,000 |
| 2012/08/16 | 93 | 97 | 93 | 95 | +3 | +3.3% | 31,260,000 |
| 2012/08/15 | 93 | 93 | 91 | 92 | -1 | -1.1% | 8,286,000 |
| 2012/08/14 | 94 | 95 | 93 | 93 | ±0 | ±0% | 8,276,000 |
| 2012/08/13 | 94 | 94 | 93 | 93 | -1 | -1.1% | 3,565,000 |
| 2012/08/10 | 93 | 94 | 91 | 94 | ±0 | ±0% | 19,767,000 |
| 2012/08/09 | 95 | 96 | 93 | 94 | -1 | -1.1% | 30,611,000 |
| 2012/08/08 | 96 | 99 | 95 | 95 | ±0 | ±0% | 38,233,000 |
| 2012/08/07 | 94 | 95 | 93 | 95 | +1 | +1.1% | 15,098,000 |
| 2012/08/06 | 94 | 95 | 93 | 94 | +5 | +5.6% | 18,258,000 |
| 2012/08/03 | 92 | 93 | 89 | 89 | -5 | -5.3% | 23,801,000 |
| 2012/08/02 | 92 | 95 | 91 | 94 | +2 | +2.2% | 24,687,000 |
| 2012/08/01 | 95 | 96 | 89 | 92 | -3 | -3.2% | 33,151,000 |
| 2012/07/31 | 94 | 96 | 93 | 95 | +1 | +1.1% | 19,946,000 |
| 2012/07/30 | 94 | 96 | 94 | 94 | +1 | +1.1% | 17,812,000 |
| 2012/07/27 | 91 | 93 | 90 | 93 | +5 | +5.7% | 16,006,000 |
| 2012/07/26 | 86 | 88 | 85 | 88 | +2 | +2.3% | 27,366,000 |
| 2012/07/25 | 89 | 90 | 86 | 86 | -4 | -4.4% | 37,235,000 |
| 2012/07/24 | 92 | 93 | 90 | 90 | -1 | -1.1% | 30,668,000 |
| 2012/07/23 | 91 | 94 | 90 | 91 | -1 | -1.1% | 23,700,000 |
| 2012/07/20 | 94 | 96 | 92 | 92 | -2 | -2.1% | 27,898,000 |
| 2012/07/19 | 93 | 94 | 92 | 94 | +2 | +2.2% | 10,673,000 |
| 2012/07/18 | 94 | 95 | 92 | 92 | ±0 | ±0% | 20,324,000 |
| 2012/07/17 | 94 | 95 | 91 | 92 | -3 | -3.2% | 23,683,000 |
| 2012/07/13 | 94 | 97 | 94 | 95 | ±0 | ±0% | 16,745,000 |
| 2012/07/12 | 97 | 98 | 94 | 95 | -2 | -2.1% | 38,408,000 |
| 2012/07/11 | 99 | 99 | 97 | 97 | -2 | -2% | 10,705,000 |
| 2012/07/10 | 100 | 101 | 99 | 99 | -1 | -1% | 14,997,000 |
| 2012/07/09 | 102 | 102 | 99 | 100 | -4 | -3.8% | 30,750,000 |
| 2012/07/06 | 105 | 106 | 102 | 104 | -2 | -1.9% | 24,273,000 |
| 2012/07/05 | 105 | 107 | 105 | 106 | +1 | +1% | 19,669,000 |
| 2012/07/04 | 106 | 106 | 105 | 105 | ±0 | ±0% | 8,609,000 |
| 2012/07/03 | 106 | 107 | 105 | 105 | -2 | -1.9% | 16,076,000 |
| 2012/07/02 | 108 | 109 | 105 | 107 | ±0 | ±0% | 19,907,000 |
| 2012/06/29 | 102 | 109 | 102 | 107 | +4 | +3.9% | 44,014,000 |
| 2012/06/28 | 102 | 104 | 102 | 103 | +2 | +2% | 22,814,000 |
| 2012/06/27 | 102 | 103 | 100 | 101 | -1 | -1% | 17,461,000 |
| 2012/06/26 | 103 | 104 | 101 | 102 | -2 | -1.9% | 33,436,000 |
| 2012/06/25 | 106 | 106 | 104 | 104 | -1 | -1% | 10,043,000 |
| 2012/06/22 | 103 | 106 | 102 | 105 | ±0 | ±0% | 31,080,000 |
| 2012/06/21 | 106 | 107 | 104 | 105 | ±0 | ±0% | 32,737,000 |
| 2012/06/20 | 105 | 106 | 104 | 105 | +1 | +1% | 18,711,000 |
| 2012/06/19 | 104 | 106 | 103 | 104 | -2 | -1.9% | 27,339,000 |
| 2012/06/18 | 104 | 107 | 103 | 106 | +6 | +6% | 44,194,000 |
| 2012/06/15 | 100 | 101 | 98 | 100 | ±0 | ±0% | 19,898,000 |
3101～
3150
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
