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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 955 | 981 | 954 | 979 | +37 | +3.9% | 5,436,800 |
| 2023/01/16 | 938 | 947 | 932 | 942 | -8 | -0.8% | 3,711,600 |
| 2023/01/13 | 980 | 986 | 950 | 950 | -45 | -4.5% | 8,235,900 |
| 2023/01/12 | 1,010 | 1,014 | 994 | 995 | -18 | -1.8% | 3,216,000 |
| 2023/01/11 | 1,001 | 1,015 | 1,001 | 1,013 | +6 | +0.6% | 4,377,900 |
| 2023/01/10 | 996 | 1,015 | 996 | 1,007 | +4 | +0.4% | 4,507,800 |
| 2023/01/06 | 990 | 1,015 | 987 | 1,003 | +27 | +2.8% | 5,495,700 |
| 2023/01/05 | 983 | 986 | 968 | 976 | +1 | +0.1% | 3,440,700 |
| 2023/01/04 | 975 | 979 | 961 | 975 | -30 | -3% | 5,750,900 |
| 2022/12/30 | 999 | 1,012 | 996 | 1,005 | +8 | +0.8% | 3,310,700 |
| 2022/12/29 | 996 | 1,000 | 988 | 997 | -15 | -1.5% | 3,861,900 |
| 2022/12/28 | 1,006 | 1,012 | 998 | 1,012 | +14 | +1.4% | 3,488,500 |
| 2022/12/27 | 1,005 | 1,011 | 994 | 998 | -7 | -0.7% | 3,006,700 |
| 2022/12/26 | 983 | 1,005 | 981 | 1,005 | +25 | +2.6% | 2,958,200 |
| 2022/12/23 | 975 | 981 | 964 | 980 | -8 | -0.8% | 4,570,600 |
| 2022/12/22 | 998 | 1,001 | 981 | 988 | +14 | +1.4% | 4,085,300 |
| 2022/12/21 | 990 | 991 | 954 | 974 | -25 | -2.5% | 6,707,100 |
| 2022/12/20 | 1,065 | 1,069 | 988 | 999 | -53 | -5% | 7,337,800 |
| 2022/12/19 | 1,072 | 1,072 | 1,050 | 1,052 | -34 | -3.1% | 2,972,800 |
| 2022/12/16 | 1,087 | 1,094 | 1,079 | 1,086 | -4 | -0.4% | 3,676,700 |
| 2022/12/15 | 1,065 | 1,090 | 1,059 | 1,090 | +21 | +2% | 3,793,900 |
| 2022/12/14 | 1,065 | 1,078 | 1,062 | 1,069 | -7 | -0.7% | 3,469,900 |
| 2022/12/13 | 1,075 | 1,082 | 1,068 | 1,076 | +11 | +1% | 3,236,600 |
| 2022/12/12 | 1,065 | 1,068 | 1,055 | 1,065 | +3 | +0.3% | 2,893,800 |
| 2022/12/09 | 1,061 | 1,074 | 1,057 | 1,062 | -1 | -0.1% | 3,086,200 |
| 2022/12/08 | 1,050 | 1,064 | 1,042 | 1,063 | +6 | +0.6% | 5,512,800 |
| 2022/12/07 | 1,045 | 1,074 | 1,041 | 1,057 | +3 | +0.3% | 3,804,900 |
| 2022/12/06 | 1,046 | 1,055 | 1,037 | 1,054 | +33 | +3.2% | 5,134,400 |
| 2022/12/05 | 1,042 | 1,042 | 1,011 | 1,021 | -11 | -1.1% | 4,104,100 |
| 2022/12/02 | 1,059 | 1,061 | 1,028 | 1,032 | -40 | -3.7% | 5,356,800 |
| 2022/12/01 | 1,092 | 1,094 | 1,072 | 1,072 | -19 | -1.7% | 4,236,100 |
| 2022/11/30 | 1,086 | 1,094 | 1,066 | 1,091 | +12 | +1.1% | 5,364,400 |
| 2022/11/29 | 1,088 | 1,092 | 1,064 | 1,079 | -10 | -0.9% | 3,279,900 |
| 2022/11/28 | 1,107 | 1,117 | 1,085 | 1,089 | -8 | -0.7% | 3,790,700 |
| 2022/11/25 | 1,089 | 1,100 | 1,083 | 1,097 | +6 | +0.5% | 2,546,600 |
| 2022/11/24 | 1,126 | 1,127 | 1,090 | 1,091 | -27 | -2.4% | 5,830,800 |
| 2022/11/22 | 1,120 | 1,132 | 1,114 | 1,118 | +13 | +1.2% | 5,044,100 |
| 2022/11/21 | 1,106 | 1,114 | 1,100 | 1,105 | +13 | +1.2% | 3,437,100 |
| 2022/11/18 | 1,075 | 1,103 | 1,074 | 1,092 | +27 | +2.5% | 5,801,600 |
| 2022/11/17 | 1,089 | 1,091 | 1,061 | 1,065 | -27 | -2.5% | 5,210,700 |
| 2022/11/16 | 1,073 | 1,094 | 1,072 | 1,092 | +18 | +1.7% | 5,517,100 |
| 2022/11/15 | 1,072 | 1,084 | 1,063 | 1,074 | -1 | -0.1% | 5,457,600 |
| 2022/11/14 | 1,096 | 1,102 | 1,066 | 1,075 | -16 | -1.5% | 7,831,300 |
| 2022/11/11 | 1,134 | 1,143 | 1,077 | 1,091 | +77 | +7.6% | 19,321,200 |
| 2022/11/10 | 1,016 | 1,031 | 1,006 | 1,014 | -15 | -1.5% | 8,390,100 |
| 2022/11/09 | 1,055 | 1,057 | 1,029 | 1,029 | -21 | -2% | 5,524,600 |
| 2022/11/08 | 1,034 | 1,062 | 1,028 | 1,050 | +7 | +0.7% | 6,209,700 |
| 2022/11/07 | 1,050 | 1,054 | 1,031 | 1,043 | +1 | +0.1% | 3,727,800 |
| 2022/11/04 | 1,040 | 1,061 | 1,028 | 1,042 | +15 | +1.5% | 8,481,300 |
| 2022/11/02 | 1,002 | 1,028 | 999 | 1,027 | +24 | +2.4% | 5,614,500 |
501～
550
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 | 106,200円 | +3.6% | -40.6% | 5.18% | 4.78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 | 129,900円 | +7.7% | - | 3.85% | 7.94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 | 701,800円 | +17.9% | +197.1% | 1.99% | 16.10倍 | 1.84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 | 235,100円 | -0.7% | -3.9% | 4.25% | 16.80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
