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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 232 | 234 | 229 | 233 | +2 | +0.9% | 29,266,000 |
| 2010/11/17 | 227 | 233 | 227 | 231 | +7 | +3.1% | 41,899,000 |
| 2010/11/16 | 221 | 228 | 220 | 224 | +6 | +2.8% | 31,900,000 |
| 2010/11/15 | 218 | 220 | 216 | 218 | +3 | +1.4% | 12,081,000 |
| 2010/11/12 | 217 | 219 | 214 | 215 | -3 | -1.4% | 13,615,000 |
| 2010/11/11 | 216 | 221 | 216 | 218 | +5 | +2.3% | 18,319,000 |
| 2010/11/10 | 213 | 216 | 212 | 213 | +2 | +0.9% | 18,148,000 |
| 2010/11/09 | 214 | 215 | 209 | 211 | -4 | -1.9% | 14,689,000 |
| 2010/11/08 | 214 | 217 | 214 | 215 | +4 | +1.9% | 10,136,000 |
| 2010/11/05 | 210 | 213 | 209 | 211 | +5 | +2.4% | 11,035,000 |
| 2010/11/04 | 207 | 209 | 206 | 206 | +4 | +2% | 14,246,000 |
| 2010/11/02 | 201 | 202 | 198 | 202 | -2 | -1% | 12,443,000 |
| 2010/11/01 | 204 | 206 | 201 | 204 | -1 | -0.5% | 13,458,000 |
| 2010/10/29 | 209 | 210 | 202 | 205 | -5 | -2.4% | 19,551,000 |
| 2010/10/28 | 210 | 211 | 207 | 210 | -1 | -0.5% | 21,120,000 |
| 2010/10/27 | 212 | 213 | 209 | 211 | +2 | +1% | 18,897,000 |
| 2010/10/26 | 210 | 213 | 208 | 209 | -4 | -1.9% | 15,112,000 |
| 2010/10/25 | 216 | 217 | 212 | 213 | -2 | -0.9% | 10,531,000 |
| 2010/10/22 | 213 | 217 | 211 | 215 | +3 | +1.4% | 16,126,000 |
| 2010/10/21 | 216 | 218 | 210 | 212 | ±0 | ±0% | 33,389,000 |
| 2010/10/20 | 208 | 214 | 206 | 212 | +3 | +1.4% | 23,371,000 |
| 2010/10/19 | 209 | 210 | 205 | 209 | -3 | -1.4% | 22,738,000 |
| 2010/10/18 | 207 | 214 | 204 | 212 | -2 | -0.9% | 30,421,000 |
| 2010/10/15 | 215 | 218 | 212 | 214 | ±0 | ±0% | 15,023,000 |
| 2010/10/14 | 212 | 218 | 211 | 214 | +4 | +1.9% | 23,789,000 |
| 2010/10/13 | 213 | 216 | 209 | 210 | +2 | +1% | 15,276,000 |
| 2010/10/12 | 219 | 219 | 208 | 208 | -11 | -5% | 29,498,000 |
| 2010/10/08 | 218 | 223 | 217 | 219 | +3 | +1.4% | 36,320,000 |
| 2010/10/07 | 211 | 218 | 211 | 216 | +3 | +1.4% | 19,849,000 |
| 2010/10/06 | 209 | 216 | 207 | 213 | +6 | +2.9% | 25,919,000 |
| 2010/10/05 | 204 | 211 | 204 | 207 | +2 | +1% | 32,496,000 |
| 2010/10/04 | 201 | 209 | 200 | 205 | +4 | +2% | 16,411,000 |
| 2010/10/01 | 203 | 203 | 198 | 201 | ±0 | ±0% | 12,475,000 |
| 2010/09/30 | 205 | 206 | 201 | 201 | -2 | -1% | 15,602,000 |
| 2010/09/29 | 203 | 208 | 203 | 203 | ±0 | ±0% | 12,921,000 |
| 2010/09/28 | 202 | 205 | 201 | 203 | +1 | +0.5% | 7,687,000 |
| 2010/09/27 | 199 | 203 | 199 | 202 | +4 | +2% | 13,089,000 |
| 2010/09/24 | 194 | 204 | 193 | 198 | ±0 | ±0% | 25,360,000 |
| 2010/09/22 | 198 | 201 | 196 | 198 | -4 | -2% | 16,404,000 |
| 2010/09/21 | 210 | 211 | 200 | 202 | -5 | -2.4% | 16,224,000 |
| 2010/09/17 | 204 | 209 | 202 | 207 | +4 | +2% | 20,338,000 |
| 2010/09/16 | 205 | 207 | 200 | 203 | +2 | +1% | 26,041,000 |
| 2010/09/15 | 188 | 203 | 186 | 201 | +12 | +6.3% | 36,535,000 |
| 2010/09/14 | 190 | 191 | 187 | 189 | -2 | -1% | 10,498,000 |
| 2010/09/13 | 192 | 194 | 190 | 191 | +1 | +0.5% | 13,163,000 |
| 2010/09/10 | 190 | 193 | 188 | 190 | +3 | +1.6% | 14,873,000 |
| 2010/09/09 | 187 | 188 | 185 | 187 | +2 | +1.1% | 7,962,000 |
| 2010/09/08 | 186 | 187 | 183 | 185 | -6 | -3.1% | 12,781,000 |
| 2010/09/07 | 193 | 193 | 190 | 191 | -3 | -1.5% | 8,852,000 |
| 2010/09/06 | 192 | 197 | 190 | 194 | +7 | +3.7% | 21,568,000 |
3301～
3350
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 | 162,100円 | +10.8% | -31.3% | 3.70% | 6.81倍 | 0.59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 | 152,800円 | +7.7% | - | 3.27% | 8.56倍 | 1.33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 | 203,900円 | -1.1% | -12.2% | 4.51% | 9.54倍 | 1.05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 | 561,100円 | +21.7% | +244.0% | 2.50% | 12.05倍 | 1.48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 | 44,500円 | +3.2% | -9.1% | 3.37% | 4.60倍 | 0.66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
