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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,650 | 1,653 | 1,626 | 1,633 | -12 | -0.7% | 2,965,200 |
| 2023/09/08 | 1,641 | 1,655.5 | 1,621 | 1,645 | +2 | +0.1% | 4,304,000 |
| 2023/09/07 | 1,670.5 | 1,684 | 1,639 | 1,643 | -37 | -2.2% | 5,947,800 |
| 2023/09/06 | 1,670.5 | 1,696 | 1,657 | 1,680 | +75 | +4.7% | 10,211,200 |
| 2023/09/05 | 1,595.5 | 1,614.5 | 1,583.5 | 1,605 | +9 | +0.6% | 5,431,400 |
| 2023/09/04 | 1,551 | 1,597 | 1,551 | 1,596 | +63.5 | +4.1% | 4,864,300 |
| 2023/09/01 | 1,529 | 1,543 | 1,525.5 | 1,532.5 | ±0 | ±0% | 3,710,400 |
| 2023/08/31 | 1,511 | 1,548 | 1,502.5 | 1,532.5 | +26.5 | +1.8% | 7,993,200 |
| 2023/08/30 | 1,515.5 | 1,516 | 1,500.5 | 1,506 | +4 | +0.3% | 8,527,200 |
| 2023/08/29 | 1,530 | 1,532 | 1,502 | 1,502 | -17.5 | -1.2% | 4,947,100 |
| 2023/08/28 | 1,488 | 1,519.5 | 1,486.5 | 1,519.5 | +53.5 | +3.6% | 6,042,000 |
| 2023/08/25 | 1,461 | 1,486 | 1,459 | 1,466 | -3 | -0.2% | 4,686,100 |
| 2023/08/24 | 1,476.5 | 1,481.5 | 1,456 | 1,469 | -10.5 | -0.7% | 5,241,900 |
| 2023/08/23 | 1,429 | 1,482 | 1,422.5 | 1,479.5 | +49.5 | +3.5% | 8,206,300 |
| 2023/08/22 | 1,400 | 1,430 | 1,399 | 1,430 | +31 | +2.2% | 4,697,500 |
| 2023/08/21 | 1,400 | 1,418 | 1,395 | 1,399 | +10.5 | +0.8% | 4,251,100 |
| 2023/08/18 | 1,402 | 1,412 | 1,382 | 1,388.5 | -24 | -1.7% | 3,220,000 |
| 2023/08/17 | 1,419.5 | 1,419.5 | 1,378.5 | 1,412.5 | -1.5 | -0.1% | 4,285,800 |
| 2023/08/16 | 1,401 | 1,422 | 1,397.5 | 1,414 | +2.5 | +0.2% | 4,007,300 |
| 2023/08/15 | 1,424 | 1,438.5 | 1,410.5 | 1,411.5 | -0.5 | ±0% | 3,236,400 |
| 2023/08/14 | 1,427.5 | 1,441.5 | 1,406.5 | 1,412 | -9 | -0.6% | 4,118,900 |
| 2023/08/10 | 1,395.5 | 1,421 | 1,389 | 1,421 | +36.5 | +2.6% | 5,739,800 |
| 2023/08/09 | 1,340.5 | 1,389 | 1,320 | 1,384.5 | -40.5 | -2.8% | 11,769,500 |
| 2023/08/08 | 1,427 | 1,443 | 1,415.5 | 1,425 | +11.5 | +0.8% | 4,627,600 |
| 2023/08/07 | 1,404.5 | 1,416.5 | 1,396.5 | 1,413.5 | -3 | -0.2% | 3,991,200 |
| 2023/08/04 | 1,385.5 | 1,421 | 1,381.5 | 1,416.5 | +23 | +1.7% | 4,114,700 |
| 2023/08/03 | 1,404.5 | 1,412 | 1,389.5 | 1,393.5 | -24.5 | -1.7% | 4,133,000 |
| 2023/08/02 | 1,406 | 1,453.5 | 1,397 | 1,418 | -13.5 | -0.9% | 6,464,100 |
| 2023/08/01 | 1,411 | 1,433.5 | 1,402.5 | 1,431.5 | +26 | +1.8% | 4,868,600 |
| 2023/07/31 | 1,408.5 | 1,421 | 1,394.5 | 1,405.5 | +34.5 | +2.5% | 6,249,800 |
| 2023/07/28 | 1,384.5 | 1,412 | 1,351 | 1,371 | -42 | -3% | 7,613,800 |
| 2023/07/27 | 1,429.5 | 1,432 | 1,408.5 | 1,413 | -12.5 | -0.9% | 4,068,200 |
| 2023/07/26 | 1,434.5 | 1,436 | 1,404 | 1,425.5 | -25 | -1.7% | 4,740,500 |
| 2023/07/25 | 1,417.5 | 1,461 | 1,413.5 | 1,450.5 | +34.5 | +2.4% | 7,131,500 |
| 2023/07/24 | 1,396.5 | 1,431 | 1,395 | 1,416 | +46.5 | +3.4% | 6,770,500 |
| 2023/07/21 | 1,369 | 1,379 | 1,357 | 1,369.5 | +8 | +0.6% | 4,020,700 |
| 2023/07/20 | 1,357 | 1,378.5 | 1,355.5 | 1,361.5 | +12.5 | +0.9% | 5,072,700 |
| 2023/07/19 | 1,305 | 1,349 | 1,295.5 | 1,349 | +71.5 | +5.6% | 6,521,800 |
| 2023/07/18 | 1,268 | 1,284 | 1,259 | 1,277.5 | +7.5 | +0.6% | 3,168,300 |
| 2023/07/14 | 1,280.5 | 1,292.5 | 1,259 | 1,270 | -16 | -1.2% | 3,602,000 |
| 2023/07/13 | 1,283 | 1,293.5 | 1,273 | 1,286 | -13 | -1% | 3,566,000 |
| 2023/07/12 | 1,318 | 1,325 | 1,293 | 1,299 | -6 | -0.5% | 4,376,900 |
| 2023/07/11 | 1,350.5 | 1,350.5 | 1,295 | 1,305 | -41.5 | -3.1% | 6,697,600 |
| 2023/07/10 | 1,370.5 | 1,373.5 | 1,337 | 1,346.5 | -21.5 | -1.6% | 4,574,800 |
| 2023/07/07 | 1,370 | 1,394.5 | 1,356.5 | 1,368 | -13 | -0.9% | 4,120,200 |
| 2023/07/06 | 1,395.5 | 1,402.5 | 1,376.5 | 1,381 | -27.5 | -2% | 3,957,900 |
| 2023/07/05 | 1,397.5 | 1,412 | 1,384.5 | 1,408.5 | +2.5 | +0.2% | 2,480,900 |
| 2023/07/04 | 1,421.5 | 1,426 | 1,403 | 1,406 | -13 | -0.9% | 3,042,800 |
| 2023/07/03 | 1,423.5 | 1,437 | 1,415.5 | 1,419 | +25.5 | +1.8% | 4,578,800 |
| 2023/06/30 | 1,398 | 1,401 | 1,366.5 | 1,393.5 | -2.5 | -0.2% | 4,728,200 |
401～
450
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 | 85,500円 | +3.6% | -40.6% | 6.43% | 3.85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 | 113,200円 | +4.8% | +25.6% | 4.42% | 7.84倍 | 0.95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 | 38,600円 | -1.1% | -56.9% | 3.89% | 14.76倍 | 0.49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 | 202,800円 | +2.3% | +76.2% | 4.24% | 7.25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 | 267,800円 | -5.6% | -2.0% | 4.11% | 8.97倍 | 0.62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
