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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 1,185 | 1,189 | 1,170 | 1,189 | -11 | -0.9% | 3,580,200 |
| 2023/03/29 | 1,175 | 1,201 | 1,172 | 1,200 | +27 | +2.3% | 3,945,600 |
| 2023/03/28 | 1,174 | 1,192 | 1,163 | 1,173 | +22 | +1.9% | 4,726,300 |
| 2023/03/27 | 1,150 | 1,156 | 1,135 | 1,151 | +9 | +0.8% | 3,423,300 |
| 2023/03/24 | 1,140 | 1,153 | 1,138 | 1,142 | -8 | -0.7% | 2,818,500 |
| 2023/03/23 | 1,125 | 1,162 | 1,125 | 1,150 | -4 | -0.3% | 4,371,000 |
| 2023/03/22 | 1,163 | 1,164 | 1,140 | 1,154 | +27 | +2.4% | 4,248,700 |
| 2023/03/20 | 1,114 | 1,143 | 1,111 | 1,127 | -16 | -1.4% | 3,761,500 |
| 2023/03/17 | 1,162 | 1,167 | 1,131 | 1,143 | -20 | -1.7% | 6,442,000 |
| 2023/03/16 | 1,144 | 1,163 | 1,135 | 1,163 | -21 | -1.8% | 4,468,100 |
| 2023/03/15 | 1,199 | 1,199 | 1,172 | 1,184 | +15 | +1.3% | 5,352,800 |
| 2023/03/14 | 1,180 | 1,184 | 1,148 | 1,169 | -61 | -5% | 8,325,500 |
| 2023/03/13 | 1,264 | 1,283 | 1,224 | 1,230 | -78 | -6% | 8,474,100 |
| 2023/03/10 | 1,308 | 1,329 | 1,308 | 1,308 | -38 | -2.8% | 6,520,600 |
| 2023/03/09 | 1,349 | 1,351 | 1,333 | 1,346 | -2 | -0.1% | 5,055,500 |
| 2023/03/08 | 1,331 | 1,351 | 1,325 | 1,348 | +39 | +3% | 7,375,600 |
| 2023/03/07 | 1,304 | 1,316 | 1,295 | 1,309 | ±0 | ±0% | 3,639,700 |
| 2023/03/06 | 1,305 | 1,324 | 1,300 | 1,309 | +13 | +1% | 4,756,100 |
| 2023/03/03 | 1,260 | 1,302 | 1,260 | 1,296 | +28 | +2.2% | 6,884,100 |
| 2023/03/02 | 1,274 | 1,278 | 1,261 | 1,268 | +10 | +0.8% | 6,179,400 |
| 2023/03/01 | 1,227 | 1,259 | 1,227 | 1,258 | +31 | +2.5% | 5,232,500 |
| 2023/02/28 | 1,230 | 1,249 | 1,220 | 1,227 | +5 | +0.4% | 8,098,300 |
| 2023/02/27 | 1,228 | 1,235 | 1,213 | 1,222 | +19 | +1.6% | 4,180,500 |
| 2023/02/24 | 1,184 | 1,206 | 1,180 | 1,203 | +33 | +2.8% | 6,181,800 |
| 2023/02/22 | 1,178 | 1,185 | 1,160 | 1,170 | -25 | -2.1% | 4,686,000 |
| 2023/02/21 | 1,178 | 1,198 | 1,161 | 1,195 | +25 | +2.1% | 4,031,500 |
| 2023/02/20 | 1,173 | 1,187 | 1,162 | 1,170 | -2 | -0.2% | 2,979,200 |
| 2023/02/17 | 1,142 | 1,173 | 1,140 | 1,172 | +21 | +1.8% | 4,440,300 |
| 2023/02/16 | 1,130 | 1,155 | 1,129 | 1,151 | +41 | +3.7% | 5,664,500 |
| 2023/02/15 | 1,103 | 1,113 | 1,095 | 1,110 | +23 | +2.1% | 4,680,500 |
| 2023/02/14 | 1,092 | 1,092 | 1,066 | 1,087 | +10 | +0.9% | 3,765,700 |
| 2023/02/13 | 1,057 | 1,080 | 1,040 | 1,077 | +44 | +4.3% | 7,518,500 |
| 2023/02/10 | 1,050 | 1,054 | 1,008 | 1,033 | -17 | -1.6% | 8,102,400 |
| 2023/02/09 | 1,054 | 1,054 | 1,041 | 1,050 | -4 | -0.4% | 2,454,400 |
| 2023/02/08 | 1,055 | 1,065 | 1,052 | 1,054 | -10 | -0.9% | 3,506,400 |
| 2023/02/07 | 1,096 | 1,098 | 1,060 | 1,064 | -2 | -0.2% | 3,917,600 |
| 2023/02/06 | 1,067 | 1,078 | 1,053 | 1,066 | +36 | +3.5% | 4,943,500 |
| 2023/02/03 | 1,026 | 1,039 | 1,022 | 1,030 | -2 | -0.2% | 3,995,600 |
| 2023/02/02 | 1,050 | 1,050 | 1,023 | 1,032 | -33 | -3.1% | 3,766,200 |
| 2023/02/01 | 1,054 | 1,071 | 1,049 | 1,065 | +23 | +2.2% | 4,155,200 |
| 2023/01/31 | 1,043 | 1,055 | 1,033 | 1,042 | +16 | +1.6% | 4,645,400 |
| 2023/01/30 | 1,023 | 1,036 | 1,019 | 1,026 | -2 | -0.2% | 3,117,400 |
| 2023/01/27 | 1,018 | 1,028 | 1,008 | 1,028 | +21 | +2.1% | 3,777,100 |
| 2023/01/26 | 1,009 | 1,015 | 1,000 | 1,007 | ±0 | ±0% | 1,935,100 |
| 2023/01/25 | 984 | 1,007 | 979 | 1,007 | +21 | +2.1% | 3,616,000 |
| 2023/01/24 | 979 | 988 | 974 | 986 | +17 | +1.8% | 4,099,000 |
| 2023/01/23 | 977 | 980 | 966 | 969 | +6 | +0.6% | 3,513,900 |
| 2023/01/20 | 956 | 964 | 950 | 963 | +14 | +1.5% | 4,064,600 |
| 2023/01/19 | 955 | 973 | 949 | 949 | -51 | -5.1% | 6,728,300 |
| 2023/01/18 | 973 | 1,012 | 960 | 1,000 | +21 | +2.1% | 8,484,900 |
451～
500
件表示中 / 3630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 | 105,700円 | +3.6% | -40.6% | 5.20% | 4.76倍 | 0.39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 | 129,700円 | +7.7% | - | 3.86% | 7.92倍 | 1.05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 |
| 川 重 | 689,300円 | +17.9% | +197.1% | 2.03% | 15.82倍 | 1.81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 | 45,600円 | +3.2% | -9.1% | 3.29% | 4.23倍 | 0.59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 |
| ＮＯＫ | 236,100円 | -0.7% | -3.9% | 4.24% | 16.87倍 | 0.67倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
市場注目の銘柄
チャート関連のコラム
