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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 226 | 232 | 224 | 228 | +3 | +1.3% | 17,565,000 |
| 2010/06/14 | 225 | 227 | 223 | 225 | +5 | +2.3% | 10,214,000 |
| 2010/06/11 | 226 | 227 | 219 | 220 | ±0 | ±0% | 21,873,000 |
| 2010/06/10 | 223 | 223 | 217 | 220 | -2 | -0.9% | 15,988,000 |
| 2010/06/09 | 226 | 226 | 218 | 222 | -8 | -3.5% | 25,182,000 |
| 2010/06/08 | 228 | 234 | 227 | 230 | +3 | +1.3% | 18,764,000 |
| 2010/06/07 | 229 | 230 | 225 | 227 | -11 | -4.6% | 15,690,000 |
| 2010/06/04 | 237 | 241 | 236 | 238 | +1 | +0.4% | 12,407,000 |
| 2010/06/03 | 233 | 240 | 231 | 237 | +12 | +5.3% | 24,557,000 |
| 2010/06/02 | 231 | 233 | 223 | 225 | -10 | -4.3% | 31,928,000 |
| 2010/06/01 | 237 | 237 | 231 | 235 | -2 | -0.8% | 11,394,000 |
| 2010/05/31 | 236 | 242 | 235 | 237 | +1 | +0.4% | 17,560,000 |
| 2010/05/28 | 236 | 238 | 232 | 236 | +8 | +3.5% | 27,933,000 |
| 2010/05/27 | 226 | 230 | 224 | 228 | -1 | -0.4% | 40,340,000 |
| 2010/05/26 | 226 | 231 | 217 | 229 | +9 | +4.1% | 27,918,000 |
| 2010/05/25 | 225 | 226 | 218 | 220 | -8 | -3.5% | 16,119,000 |
| 2010/05/24 | 229 | 231 | 225 | 228 | -3 | -1.3% | 20,029,000 |
| 2010/05/21 | 230 | 232 | 226 | 231 | -7 | -2.9% | 26,703,000 |
| 2010/05/20 | 243 | 247 | 237 | 238 | -8 | -3.3% | 19,676,000 |
| 2010/05/19 | 233 | 250 | 232 | 246 | +5 | +2.1% | 36,776,000 |
| 2010/05/18 | 254 | 254 | 238 | 241 | -11 | -4.4% | 28,702,000 |
| 2010/05/17 | 258 | 258 | 247 | 252 | -10 | -3.8% | 24,608,000 |
| 2010/05/14 | 264 | 268 | 260 | 262 | -5 | -1.9% | 22,803,000 |
| 2010/05/13 | 262 | 268 | 260 | 267 | +13 | +5.1% | 19,918,000 |
| 2010/05/12 | 255 | 260 | 252 | 254 | +2 | +0.8% | 17,707,000 |
| 2010/05/11 | 267 | 269 | 250 | 252 | -7 | -2.7% | 19,106,000 |
| 2010/05/10 | 256 | 265 | 255 | 259 | +1 | +0.4% | 20,035,000 |
| 2010/05/07 | 250 | 263 | 250 | 258 | -8 | -3% | 22,595,000 |
| 2010/05/06 | 272 | 274 | 264 | 266 | -14 | -5% | 22,436,000 |
| 2010/04/30 | 280 | 282 | 278 | 280 | +10 | +3.7% | 27,878,000 |
| 2010/04/28 | 265 | 274 | 263 | 270 | -11 | -3.9% | 36,536,000 |
| 2010/04/27 | 277 | 282 | 275 | 281 | +4 | +1.4% | 17,327,000 |
| 2010/04/26 | 274 | 277 | 274 | 277 | +6 | +2.2% | 12,977,000 |
| 2010/04/23 | 271 | 276 | 267 | 271 | ±0 | ±0% | 21,450,000 |
| 2010/04/22 | 268 | 271 | 265 | 271 | -1 | -0.4% | 11,425,000 |
| 2010/04/21 | 271 | 273 | 270 | 272 | +8 | +3% | 16,141,000 |
| 2010/04/20 | 263 | 269 | 262 | 264 | +7 | +2.7% | 22,459,000 |
| 2010/04/19 | 254 | 257 | 253 | 257 | -2 | -0.8% | 13,006,000 |
| 2010/04/16 | 264 | 266 | 257 | 259 | -6 | -2.3% | 13,387,000 |
| 2010/04/15 | 266 | 267 | 263 | 265 | +2 | +0.8% | 8,458,000 |
| 2010/04/14 | 265 | 267 | 261 | 263 | -4 | -1.5% | 14,205,000 |
| 2010/04/13 | 270 | 271 | 263 | 267 | -2 | -0.7% | 14,843,000 |
| 2010/04/12 | 270 | 273 | 269 | 269 | +2 | +0.7% | 14,517,000 |
| 2010/04/09 | 266 | 269 | 262 | 267 | +3 | +1.1% | 21,396,000 |
| 2010/04/08 | 268 | 269 | 263 | 264 | -12 | -4.3% | 29,580,000 |
| 2010/04/07 | 277 | 277 | 273 | 276 | +1 | +0.4% | 9,512,000 |
| 2010/04/06 | 282 | 283 | 272 | 275 | -7 | -2.5% | 19,351,000 |
| 2010/04/05 | 280 | 288 | 279 | 282 | +8 | +2.9% | 31,249,000 |
| 2010/04/02 | 268 | 275 | 267 | 274 | +9 | +3.4% | 30,230,000 |
| 2010/04/01 | 267 | 272 | 262 | 265 | - | - | 40,552,000 |
3401～
3450
件表示中 / 3450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 | 169,600円 | +25.4% | +36.6% | 2.95% | 6.29倍 | 0.67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 | 140,400円 | +7.7% | - | 3.56% | 7.90倍 | 1.23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 | 192,000円 | +6.4% | +11.2% | 4.48% | 8.71倍 | 1.01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 | 490,700円 | +6.6% | -70.1% | 0.82% | 68.50倍 | 1.46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 | 47,300円 | +15.9% | +15.4% | 2.11% | 5.02倍 | 0.79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
