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 |
|---|---|---|---|---|---|---|---|
| 2026/03/03 | 1,318 | 1,322 | 1,228.5 | 1,228.5 | -126.5 | -9.3% | 8,444,000 |
| 2026/03/02 | 1,350 | 1,355 | 1,325 | 1,355 | -33.5 | -2.4% | 6,351,100 |
| 2026/02/27 | 1,380 | 1,388.5 | 1,348 | 1,388.5 | +28 | +2.1% | 5,600,900 |
| 2026/02/26 | 1,328.5 | 1,383 | 1,325 | 1,360.5 | +32 | +2.4% | 5,883,700 |
| 2026/02/25 | 1,305.5 | 1,345 | 1,302 | 1,328.5 | +19 | +1.5% | 4,575,800 |
| 2026/02/24 | 1,350 | 1,355 | 1,309.5 | 1,309.5 | -32.5 | -2.4% | 7,443,100 |
| 2026/02/20 | 1,351.5 | 1,368 | 1,326.5 | 1,342 | -36 | -2.6% | 6,766,700 |
| 2026/02/19 | 1,375 | 1,381 | 1,350 | 1,378 | -7.5 | -0.5% | 4,751,000 |
| 2026/02/18 | 1,378 | 1,395 | 1,363.5 | 1,385.5 | +6 | +0.4% | 6,361,400 |
| 2026/02/17 | 1,369 | 1,390 | 1,362.5 | 1,379.5 | +29.5 | +2.2% | 5,305,400 |
| 2026/02/16 | 1,380 | 1,387 | 1,345.5 | 1,350 | -13 | -1% | 5,058,100 |
| 2026/02/13 | 1,335 | 1,364.5 | 1,320 | 1,363 | +48 | +3.7% | 9,500,300 |
| 2026/02/12 | 1,349.5 | 1,357.5 | 1,300.5 | 1,315 | -42.5 | -3.1% | 11,975,000 |
| 2026/02/10 | 1,210 | 1,368.5 | 1,208 | 1,357.5 | +145.5 | +12% | 27,483,000 |
| 2026/02/09 | 1,279 | 1,280 | 1,197 | 1,212 | -38.5 | -3.1% | 8,895,900 |
| 2026/02/06 | 1,237.5 | 1,281.5 | 1,235.5 | 1,250.5 | +10.5 | +0.8% | 6,883,300 |
| 2026/02/05 | 1,250.5 | 1,261.5 | 1,225.5 | 1,240 | +10 | +0.8% | 3,762,800 |
| 2026/02/04 | 1,219.5 | 1,238.5 | 1,202.5 | 1,230 | +19.5 | +1.6% | 5,390,700 |
| 2026/02/03 | 1,200.5 | 1,216 | 1,192 | 1,210.5 | +26 | +2.2% | 5,447,100 |
| 2026/02/02 | 1,232.5 | 1,234.5 | 1,179 | 1,184.5 | -2 | -0.2% | 5,460,300 |
| 2026/01/30 | 1,143 | 1,196 | 1,139 | 1,186.5 | +51 | +4.5% | 6,781,200 |
| 2026/01/29 | 1,116.5 | 1,142 | 1,099 | 1,135.5 | +18.5 | +1.7% | 6,158,700 |
| 2026/01/28 | 1,132.5 | 1,136.5 | 1,112.5 | 1,117 | -45.5 | -3.9% | 8,157,300 |
| 2026/01/27 | 1,168 | 1,177 | 1,158 | 1,162.5 | -12.5 | -1.1% | 3,794,800 |
| 2026/01/26 | 1,169.5 | 1,194.5 | 1,165 | 1,175 | -42 | -3.5% | 6,722,400 |
| 2026/01/23 | 1,239 | 1,244 | 1,208.5 | 1,217 | -18 | -1.5% | 5,304,100 |
| 2026/01/22 | 1,246.5 | 1,265.5 | 1,235 | 1,235 | +7 | +0.6% | 5,178,900 |
| 2026/01/21 | 1,220.5 | 1,229.5 | 1,212 | 1,228 | -16 | -1.3% | 4,346,500 |
| 2026/01/20 | 1,253 | 1,267.5 | 1,241 | 1,244 | -13 | -1% | 4,639,800 |
| 2026/01/19 | 1,263 | 1,271 | 1,237.5 | 1,257 | -33 | -2.6% | 5,845,200 |
| 2026/01/16 | 1,280.5 | 1,303 | 1,278.5 | 1,290 | -12.5 | -1% | 3,139,400 |
| 2026/01/15 | 1,300 | 1,304.5 | 1,278.5 | 1,302.5 | +3.5 | +0.3% | 4,247,900 |
| 2026/01/14 | 1,284 | 1,301 | 1,265.5 | 1,299 | +15.5 | +1.2% | 4,934,700 |
| 2026/01/13 | 1,278.5 | 1,295 | 1,269 | 1,283.5 | +30.5 | +2.4% | 6,117,800 |
| 2026/01/09 | 1,213 | 1,253 | 1,212 | 1,253 | +52 | +4.3% | 7,044,300 |
| 2026/01/08 | 1,195 | 1,212.5 | 1,193 | 1,201 | -13.5 | -1.1% | 4,791,200 |
| 2026/01/07 | 1,220 | 1,223 | 1,206 | 1,214.5 | -30.5 | -2.4% | 7,252,500 |
| 2026/01/06 | 1,263.5 | 1,303.5 | 1,245 | 1,245 | -0.5 | ±0% | 8,394,700 |
| 2026/01/05 | 1,224 | 1,249.5 | 1,220.5 | 1,245.5 | +26.5 | +2.2% | 4,426,900 |
| 2025/12/30 | 1,215.5 | 1,227.5 | 1,208.5 | 1,219 | ±0 | ±0% | 2,511,900 |
| 2025/12/29 | 1,209 | 1,220 | 1,201.5 | 1,219 | +10.5 | +0.9% | 3,363,600 |
| 2025/12/26 | 1,236 | 1,237 | 1,208.5 | 1,208.5 | -25.5 | -2.1% | 3,087,500 |
| 2025/12/25 | 1,229 | 1,235.5 | 1,220 | 1,234 | +17.5 | +1.4% | 3,222,900 |
| 2025/12/24 | 1,223.5 | 1,236 | 1,216.5 | 1,216.5 | -8.5 | -0.7% | 3,437,200 |
| 2025/12/23 | 1,256.5 | 1,266 | 1,216 | 1,225 | -37 | -2.9% | 5,891,600 |
| 2025/12/22 | 1,239.5 | 1,273 | 1,239 | 1,262 | +52.5 | +4.3% | 7,497,200 |
| 2025/12/19 | 1,199.5 | 1,229 | 1,190.5 | 1,209.5 | +47 | +4% | 10,042,900 |
| 2025/12/18 | 1,169.5 | 1,182 | 1,157.5 | 1,162.5 | -13 | -1.1% | 4,836,400 |
| 2025/12/17 | 1,170 | 1,180.5 | 1,163.5 | 1,175.5 | -8.5 | -0.7% | 4,224,700 |
| 2025/12/16 | 1,220 | 1,232 | 1,182 | 1,184 | -29 | -2.4% | 3,889,000 |
1～
50
件表示中 / 3894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 | 116,800円 | -4.0% | -58.7% | 4.71% | 36.83倍 | 0.43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 |
| シマノ | 1,609,000円 | +0.2% | +19.1% | 2.26% | 33.13倍 | 1.61倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| ヤマハ 発 | 112,200円 | +6.5% | +35.1% | 4.46% | 10.89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 | 37,040円 | +4.0% | -39.1% | 2.70% | 49.58倍 | 0.58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 | 291,000円 | +1.3% | +69.9% | 2.96% | 11.56倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
