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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,654 | 1,690.5 | 1,648 | 1,672 | +47.5 | +2.9% | 5,890,400 |
| 2023/11/22 | 1,596.5 | 1,644 | 1,590.5 | 1,624.5 | +22 | +1.4% | 6,021,300 |
| 2023/11/21 | 1,656.5 | 1,656.5 | 1,587.5 | 1,602.5 | -75.5 | -4.5% | 9,027,400 |
| 2023/11/20 | 1,776.5 | 1,785 | 1,678 | 1,678 | -108.5 | -6.1% | 8,348,400 |
| 2023/11/17 | 1,759 | 1,786.5 | 1,753 | 1,786.5 | +1 | +0.1% | 3,800,100 |
| 2023/11/16 | 1,785.5 | 1,813 | 1,773.5 | 1,785.5 | +33.5 | +1.9% | 6,822,100 |
| 2023/11/15 | 1,751.5 | 1,794.5 | 1,743 | 1,752 | +15.5 | +0.9% | 7,921,500 |
| 2023/11/14 | 1,708 | 1,738.5 | 1,705.5 | 1,736.5 | +62 | +3.7% | 5,885,300 |
| 2023/11/13 | 1,690 | 1,709.5 | 1,671 | 1,674.5 | -1 | -0.1% | 4,722,600 |
| 2023/11/10 | 1,675 | 1,678.5 | 1,647 | 1,675.5 | -29 | -1.7% | 7,719,300 |
| 2023/11/09 | 1,690 | 1,724 | 1,659.5 | 1,704.5 | +41.5 | +2.5% | 8,649,600 |
| 2023/11/08 | 1,724 | 1,733 | 1,649.5 | 1,663 | +156.5 | +10.4% | 21,681,600 |
| 2023/11/07 | 1,510.5 | 1,533 | 1,502 | 1,506.5 | +6.5 | +0.4% | 6,652,900 |
| 2023/11/06 | 1,502 | 1,502.5 | 1,480.5 | 1,500 | +24 | +1.6% | 8,715,600 |
| 2023/11/02 | 1,528 | 1,537 | 1,476 | 1,476 | -22 | -1.5% | 6,259,000 |
| 2023/11/01 | 1,493 | 1,503 | 1,475 | 1,498 | +74 | +5.2% | 5,562,900 |
| 2023/10/31 | 1,453 | 1,454 | 1,401 | 1,424 | -15 | -1% | 7,625,000 |
| 2023/10/30 | 1,470 | 1,472.5 | 1,429 | 1,439 | -62 | -4.1% | 5,574,200 |
| 2023/10/27 | 1,502 | 1,509.5 | 1,493.5 | 1,501 | -2.5 | -0.2% | 4,498,300 |
| 2023/10/26 | 1,515 | 1,524.5 | 1,492.5 | 1,503.5 | -19.5 | -1.3% | 3,716,600 |
| 2023/10/25 | 1,535.5 | 1,550 | 1,523 | 1,523 | +12 | +0.8% | 3,314,500 |
| 2023/10/24 | 1,508.5 | 1,527.5 | 1,472 | 1,511 | +9.5 | +0.6% | 4,635,700 |
| 2023/10/23 | 1,511 | 1,523 | 1,482 | 1,501.5 | -12 | -0.8% | 3,536,600 |
| 2023/10/20 | 1,538.5 | 1,540.5 | 1,502 | 1,513.5 | -41 | -2.6% | 4,944,000 |
| 2023/10/19 | 1,572.5 | 1,585 | 1,552 | 1,554.5 | -57 | -3.5% | 3,606,400 |
| 2023/10/18 | 1,619.5 | 1,641 | 1,606 | 1,611.5 | +17 | +1.1% | 3,615,700 |
| 2023/10/17 | 1,620 | 1,623 | 1,577 | 1,594.5 | +3.5 | +0.2% | 3,970,800 |
| 2023/10/16 | 1,600 | 1,605 | 1,574.5 | 1,591 | -14 | -0.9% | 3,647,800 |
| 2023/10/13 | 1,612 | 1,649.5 | 1,597.5 | 1,605 | -31.5 | -1.9% | 5,258,600 |
| 2023/10/12 | 1,617 | 1,639 | 1,612 | 1,636.5 | +42.5 | +2.7% | 4,512,700 |
| 2023/10/11 | 1,571 | 1,614 | 1,568 | 1,594 | +28.5 | +1.8% | 5,661,700 |
| 2023/10/10 | 1,538.5 | 1,570 | 1,528.5 | 1,565.5 | +45 | +3% | 4,468,600 |
| 2023/10/06 | 1,510 | 1,532.5 | 1,493.5 | 1,520.5 | -1.5 | -0.1% | 5,336,200 |
| 2023/10/05 | 1,545 | 1,548.5 | 1,506.5 | 1,522 | +28 | +1.9% | 6,112,200 |
| 2023/10/04 | 1,565 | 1,578.5 | 1,490 | 1,494 | -111 | -6.9% | 10,283,800 |
| 2023/10/03 | 1,697 | 1,697 | 1,600.5 | 1,605 | -102.5 | -6% | 7,281,800 |
| 2023/10/02 | 1,724.5 | 1,738.5 | 1,706 | 1,707.5 | +11 | +0.6% | 4,585,700 |
| 2023/09/29 | 1,750 | 1,763.5 | 1,674 | 1,696.5 | -62 | -3.5% | 7,830,500 |
| 2023/09/28 | 1,769.5 | 1,793 | 1,746 | 1,758.5 | -12.5 | -0.7% | 4,333,000 |
| 2023/09/27 | 1,776 | 1,776 | 1,742.5 | 1,771 | -19 | -1.1% | 4,806,600 |
| 2023/09/26 | 1,800 | 1,800 | 1,768.5 | 1,790 | -15.5 | -0.9% | 4,239,700 |
| 2023/09/25 | 1,817.5 | 1,819 | 1,785.5 | 1,805.5 | +9.5 | +0.5% | 4,195,700 |
| 2023/09/22 | 1,780 | 1,814 | 1,757 | 1,796 | -8 | -0.4% | 6,310,500 |
| 2023/09/21 | 1,826.5 | 1,847 | 1,800 | 1,804 | -10 | -0.6% | 6,167,200 |
| 2023/09/20 | 1,852 | 1,852 | 1,807 | 1,814 | -38.5 | -2.1% | 7,543,400 |
| 2023/09/19 | 1,760.5 | 1,854 | 1,756.5 | 1,852.5 | +93.5 | +5.3% | 9,881,600 |
| 2023/09/15 | 1,754 | 1,786 | 1,749.5 | 1,759 | +29 | +1.7% | 7,995,800 |
| 2023/09/14 | 1,713.5 | 1,732 | 1,704 | 1,730 | +34.5 | +2% | 4,199,900 |
| 2023/09/13 | 1,710 | 1,716.5 | 1,686 | 1,695.5 | -3.5 | -0.2% | 3,862,200 |
| 2023/09/12 | 1,672 | 1,714 | 1,665.5 | 1,699 | +66 | +4% | 6,697,700 |
351～
400
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
