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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,134 | 1,135.5 | 1,093 | 1,098 | -29 | -2.6% | 9,276,700 |
| 2025/09/11 | 1,126.5 | 1,139 | 1,121 | 1,127 | -5.5 | -0.5% | 8,165,100 |
| 2025/09/10 | 1,151.5 | 1,155.5 | 1,118.5 | 1,132.5 | -40 | -3.4% | 14,403,200 |
| 2025/09/09 | 1,173.5 | 1,184 | 1,162 | 1,172.5 | -3.5 | -0.3% | 9,634,000 |
| 2025/09/08 | 1,155 | 1,177.5 | 1,140.5 | 1,176 | +78.5 | +7.2% | 19,846,900 |
| 2025/09/05 | 1,120.5 | 1,123 | 1,074.5 | 1,097.5 | +37 | +3.5% | 12,227,400 |
| 2025/09/04 | 1,056 | 1,069 | 1,051.5 | 1,060.5 | +25.5 | +2.5% | 6,814,300 |
| 2025/09/03 | 1,037 | 1,052.5 | 1,030.5 | 1,035 | -5 | -0.5% | 6,448,800 |
| 2025/09/02 | 1,027 | 1,040 | 1,021 | 1,040 | +18 | +1.8% | 5,663,200 |
| 2025/09/01 | 999 | 1,029.5 | 997.5 | 1,022 | +27 | +2.7% | 8,635,400 |
| 2025/08/29 | 1,004 | 1,008 | 995 | 995 | -13.5 | -1.3% | 4,335,100 |
| 2025/08/28 | 1,003.5 | 1,027.5 | 1,001 | 1,008.5 | +7 | +0.7% | 5,424,800 |
| 2025/08/27 | 1,002 | 1,005 | 993 | 1,001.5 | -3.5 | -0.3% | 3,471,100 |
| 2025/08/26 | 1,018 | 1,022 | 994 | 1,005 | +4 | +0.4% | 7,271,300 |
| 2025/08/25 | 1,006 | 1,016 | 992.5 | 1,001 | -5.5 | -0.5% | 4,731,400 |
| 2025/08/22 | 975 | 1,007.5 | 974.5 | 1,006.5 | +31.5 | +3.2% | 8,794,200 |
| 2025/08/21 | 979.4 | 980.8 | 967.9 | 975 | -11.2 | -1.1% | 5,791,600 |
| 2025/08/20 | 987.9 | 997.5 | 977.1 | 986.2 | -3.3 | -0.3% | 6,987,600 |
| 2025/08/19 | 983 | 998 | 980.1 | 989.5 | +0.7 | +0.1% | 6,136,300 |
| 2025/08/18 | 979.9 | 992.4 | 978 | 988.8 | +16.8 | +1.7% | 5,898,600 |
| 2025/08/15 | 956.4 | 972 | 954.2 | 972 | +20.1 | +2.1% | 6,082,400 |
| 2025/08/14 | 981 | 987.3 | 951.1 | 951.9 | -26.4 | -2.7% | 7,539,300 |
| 2025/08/13 | 999.9 | 1,008 | 976.7 | 978.3 | -8.2 | -0.8% | 9,301,200 |
| 2025/08/12 | 975 | 994.4 | 973.6 | 986.5 | +14.7 | +1.5% | 8,657,300 |
| 2025/08/08 | 933.7 | 982 | 933.4 | 971.8 | +45.5 | +4.9% | 13,375,300 |
| 2025/08/07 | 938.9 | 948.9 | 924 | 926.3 | -25.8 | -2.7% | 10,898,600 |
| 2025/08/06 | 952.2 | 977.6 | 939.6 | 952.1 | +9.3 | +1% | 16,821,200 |
| 2025/08/05 | 918.5 | 993 | 917.6 | 942.8 | +24.3 | +2.6% | 26,724,800 |
| 2025/08/04 | 892.3 | 924.3 | 892 | 918.5 | -3.8 | -0.4% | 9,725,100 |
| 2025/08/01 | 919 | 928.3 | 912.4 | 922.3 | +11.1 | +1.2% | 8,861,200 |
| 2025/07/31 | 922.3 | 929.5 | 907 | 911.2 | -9.9 | -1.1% | 7,990,000 |
| 2025/07/30 | 924.8 | 929.9 | 909 | 921.1 | -6.2 | -0.7% | 8,325,100 |
| 2025/07/29 | 952 | 956.9 | 927 | 927.3 | -33.2 | -3.5% | 9,177,300 |
| 2025/07/28 | 949 | 967.8 | 943.6 | 960.5 | +16.8 | +1.8% | 13,549,600 |
| 2025/07/25 | 989 | 990 | 943.7 | 943.7 | -66.3 | -6.6% | 22,592,200 |
| 2025/07/24 | 1,021.5 | 1,039 | 992.5 | 1,010 | +15.9 | +1.6% | 36,825,500 |
| 2025/07/23 | 927.6 | 994.1 | 921.1 | 994.1 | +150 | +17.8% | 49,318,600 |
| 2025/07/22 | 845.1 | 855.9 | 839.5 | 844.1 | -1.6 | -0.2% | 5,416,300 |
| 2025/07/18 | 849.1 | 850.2 | 836.9 | 845.7 | -2.5 | -0.3% | 5,843,000 |
| 2025/07/17 | 849.7 | 854 | 845.5 | 848.2 | -16.5 | -1.9% | 6,211,900 |
| 2025/07/16 | 873.8 | 874.8 | 859 | 864.7 | -3.7 | -0.4% | 4,571,300 |
| 2025/07/15 | 880.6 | 886.2 | 865.8 | 868.4 | -4.9 | -0.6% | 5,402,200 |
| 2025/07/14 | 864.9 | 876.2 | 863 | 873.3 | +3.4 | +0.4% | 5,402,900 |
| 2025/07/11 | 856.4 | 870.4 | 848.8 | 869.9 | +25.7 | +3% | 7,876,700 |
| 2025/07/10 | 864.3 | 871.2 | 841.4 | 844.2 | -20.1 | -2.3% | 6,967,400 |
| 2025/07/09 | 860 | 876.9 | 853 | 864.3 | +10.5 | +1.2% | 8,701,300 |
| 2025/07/08 | 859.5 | 885.6 | 853 | 853.8 | -5.7 | -0.7% | 10,454,600 |
| 2025/07/07 | 879.8 | 880.6 | 855 | 859.5 | -23.6 | -2.7% | 6,241,100 |
| 2025/07/04 | 892.5 | 896.3 | 877.7 | 883.1 | -12.9 | -1.4% | 7,030,800 |
| 2025/07/03 | 870 | 912.2 | 867.3 | 896 | +39.5 | +4.6% | 17,630,000 |
1～
50
件表示中 / 3783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 | 112,800円 | -2.4% | -72.0% | 4.88% | 35.58倍 | 0.40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 |
| 日産自 | 36,400円 | -1.1% | - | 0.00% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| ヤマハ 発 | 112,700円 | -0.2% | -34.5% | 4.44% | 24.29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 | 42,000円 | +2.6% | -39.1% | 2.38% | 56.23倍 | 0.60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 |
| 豊田合 | 380,300円 | -5.6% | -2.0% | 2.89% | 12.73倍 | 0.89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
