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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,167 | 1,184 | 1,163 | 1,170 | -3 | -0.3% | 6,573,000 |
| 2022/06/07 | 1,148 | 1,184 | 1,141 | 1,173 | +47 | +4.2% | 6,687,600 |
| 2022/06/06 | 1,101 | 1,127 | 1,099 | 1,126 | +21 | +1.9% | 3,903,500 |
| 2022/06/03 | 1,106 | 1,107 | 1,086 | 1,105 | -1 | -0.1% | 3,901,200 |
| 2022/06/02 | 1,105 | 1,118 | 1,092 | 1,106 | +3 | +0.3% | 5,269,200 |
| 2022/06/01 | 1,096 | 1,104 | 1,078 | 1,103 | +14 | +1.3% | 9,772,300 |
| 2022/05/31 | 1,086 | 1,103 | 1,078 | 1,089 | -5 | -0.5% | 11,937,900 |
| 2022/05/30 | 1,114 | 1,121 | 1,093 | 1,094 | -11 | -1% | 4,355,400 |
| 2022/05/27 | 1,116 | 1,116 | 1,101 | 1,105 | +4 | +0.4% | 3,835,000 |
| 2022/05/26 | 1,121 | 1,125 | 1,098 | 1,101 | -6 | -0.5% | 4,172,200 |
| 2022/05/25 | 1,110 | 1,122 | 1,093 | 1,107 | -13 | -1.2% | 4,215,300 |
| 2022/05/24 | 1,116 | 1,131 | 1,112 | 1,120 | +9 | +0.8% | 3,836,200 |
| 2022/05/23 | 1,112 | 1,121 | 1,105 | 1,111 | ±0 | ±0% | 3,905,600 |
| 2022/05/20 | 1,134 | 1,137 | 1,104 | 1,111 | -11 | -1% | 6,640,700 |
| 2022/05/19 | 1,088 | 1,128 | 1,083 | 1,122 | +8 | +0.7% | 6,558,900 |
| 2022/05/18 | 1,086 | 1,131 | 1,084 | 1,114 | +27 | +2.5% | 8,021,000 |
| 2022/05/17 | 1,069 | 1,119 | 1,066 | 1,087 | +22 | +2.1% | 11,048,800 |
| 2022/05/16 | 1,056 | 1,084 | 1,047 | 1,065 | +57 | +5.7% | 12,586,100 |
| 2022/05/13 | 989 | 1,032 | 963 | 1,008 | +22 | +2.2% | 11,029,100 |
| 2022/05/12 | 968 | 998 | 943 | 986 | +46 | +4.9% | 10,242,700 |
| 2022/05/11 | 960 | 965 | 929 | 940 | -15 | -1.6% | 5,945,400 |
| 2022/05/10 | 961 | 971 | 942 | 955 | -12 | -1.2% | 5,225,500 |
| 2022/05/09 | 964 | 981 | 952 | 967 | +3 | +0.3% | 6,531,200 |
| 2022/05/06 | 939 | 964 | 937 | 964 | +24 | +2.6% | 4,503,400 |
| 2022/05/02 | 925 | 945 | 923 | 940 | +11 | +1.2% | 4,375,300 |
| 2022/04/28 | 899 | 931 | 889 | 929 | +38 | +4.3% | 5,767,500 |
| 2022/04/27 | 880 | 894 | 879 | 891 | -10 | -1.1% | 3,456,000 |
| 2022/04/26 | 887 | 907 | 884 | 901 | +1 | +0.1% | 2,926,500 |
| 2022/04/25 | 903 | 909 | 895 | 900 | -24 | -2.6% | 4,189,000 |
| 2022/04/22 | 928 | 931 | 913 | 924 | -17 | -1.8% | 3,744,800 |
| 2022/04/21 | 939 | 953 | 935 | 941 | -13 | -1.4% | 4,286,200 |
| 2022/04/20 | 939 | 959 | 935 | 954 | +34 | +3.7% | 7,395,200 |
| 2022/04/19 | 898 | 920 | 894 | 920 | +43 | +4.9% | 6,096,100 |
| 2022/04/18 | 865 | 880 | 865 | 877 | -1 | -0.1% | 2,000,900 |
| 2022/04/15 | 877 | 883 | 871 | 878 | -4 | -0.5% | 1,875,000 |
| 2022/04/14 | 874 | 884 | 867 | 882 | +2 | +0.2% | 2,623,000 |
| 2022/04/13 | 875 | 882 | 862 | 880 | +8 | +0.9% | 4,728,800 |
| 2022/04/12 | 882 | 882 | 872 | 872 | -4 | -0.5% | 3,126,500 |
| 2022/04/11 | 857 | 883 | 856 | 876 | +22 | +2.6% | 5,186,100 |
| 2022/04/08 | 871 | 872 | 843 | 854 | -24 | -2.7% | 6,075,500 |
| 2022/04/07 | 886 | 887 | 862 | 878 | -7 | -0.8% | 7,385,700 |
| 2022/04/06 | 895 | 897 | 880 | 885 | -18 | -2% | 4,707,300 |
| 2022/04/05 | 899 | 905 | 891 | 903 | +6 | +0.7% | 4,577,500 |
| 2022/04/04 | 903 | 904 | 888 | 897 | -14 | -1.5% | 3,473,900 |
| 2022/04/01 | 895 | 914 | 887 | 911 | +2 | +0.2% | 4,201,400 |
| 2022/03/31 | 886 | 920 | 884 | 909 | +2 | +0.2% | 7,311,400 |
| 2022/03/30 | 913 | 928 | 895 | 907 | -13 | -1.4% | 5,864,000 |
| 2022/03/29 | 911 | 929 | 907 | 920 | +8 | +0.9% | 5,206,600 |
| 2022/03/28 | 897 | 917 | 893 | 912 | +16 | +1.8% | 3,799,400 |
| 2022/03/25 | 898 | 907 | 886 | 896 | +2 | +0.2% | 4,670,900 |
651～
700
件表示中 / 3631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 | 106,500円 | +3.6% | -40.6% | 5.16% | 4.79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 |
| 川 重 | 706,600円 | +17.9% | +197.1% | 1.98% | 16.21倍 | 1.85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 | 46,100円 | +3.2% | -9.1% | 3.25% | 4.28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 | 235,400円 | -0.7% | -3.9% | 4.25% | 16.82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 |
| トヨタ紡織 | 206,300円 | -4.3% | -21.0% | 4.17% | 8.57倍 | 0.83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
