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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,232 | 1,236 | 1,222 | 1,222 | -3 | -0.2% | 3,689,600 |
| 2022/08/23 | 1,232 | 1,236 | 1,224 | 1,225 | -25 | -2% | 2,828,000 |
| 2022/08/22 | 1,247 | 1,257 | 1,231 | 1,250 | +1 | +0.1% | 3,269,400 |
| 2022/08/19 | 1,239 | 1,258 | 1,232 | 1,249 | +9 | +0.7% | 3,735,700 |
| 2022/08/18 | 1,256 | 1,258 | 1,237 | 1,240 | -14 | -1.1% | 3,371,700 |
| 2022/08/17 | 1,235 | 1,257 | 1,233 | 1,254 | +27 | +2.2% | 5,577,000 |
| 2022/08/16 | 1,235 | 1,235 | 1,209 | 1,227 | -23 | -1.8% | 5,386,500 |
| 2022/08/15 | 1,246 | 1,269 | 1,245 | 1,250 | -14 | -1.1% | 4,488,700 |
| 2022/08/12 | 1,255 | 1,270 | 1,232 | 1,264 | +13 | +1% | 7,040,300 |
| 2022/08/10 | 1,200 | 1,253 | 1,157 | 1,251 | +86 | +7.4% | 13,098,900 |
| 2022/08/09 | 1,160 | 1,168 | 1,152 | 1,165 | +1 | +0.1% | 3,323,400 |
| 2022/08/08 | 1,115 | 1,164 | 1,114 | 1,164 | +19 | +1.7% | 6,553,100 |
| 2022/08/05 | 1,131 | 1,150 | 1,123 | 1,145 | -3 | -0.3% | 3,419,000 |
| 2022/08/04 | 1,153 | 1,157 | 1,139 | 1,148 | +10 | +0.9% | 3,344,600 |
| 2022/08/03 | 1,142 | 1,152 | 1,126 | 1,138 | -6 | -0.5% | 5,137,300 |
| 2022/08/02 | 1,137 | 1,149 | 1,131 | 1,144 | -6 | -0.5% | 2,703,600 |
| 2022/08/01 | 1,124 | 1,151 | 1,123 | 1,150 | +34 | +3% | 4,301,500 |
| 2022/07/29 | 1,147 | 1,148 | 1,104 | 1,116 | -36 | -3.1% | 6,098,400 |
| 2022/07/28 | 1,135 | 1,173 | 1,126 | 1,152 | +16 | +1.4% | 6,604,400 |
| 2022/07/27 | 1,126 | 1,139 | 1,114 | 1,136 | +5 | +0.4% | 3,956,600 |
| 2022/07/26 | 1,138 | 1,147 | 1,127 | 1,131 | +12 | +1.1% | 3,268,500 |
| 2022/07/25 | 1,100 | 1,131 | 1,095 | 1,119 | +2 | +0.2% | 3,337,800 |
| 2022/07/22 | 1,117 | 1,124 | 1,108 | 1,117 | -3 | -0.3% | 3,806,400 |
| 2022/07/21 | 1,106 | 1,125 | 1,103 | 1,120 | +4 | +0.4% | 3,092,300 |
| 2022/07/20 | 1,110 | 1,116 | 1,096 | 1,116 | +21 | +1.9% | 4,973,500 |
| 2022/07/19 | 1,074 | 1,096 | 1,072 | 1,095 | +45 | +4.3% | 6,103,400 |
| 2022/07/15 | 1,069 | 1,069 | 1,036 | 1,050 | -13 | -1.2% | 3,776,600 |
| 2022/07/14 | 1,038 | 1,069 | 1,035 | 1,063 | +23 | +2.2% | 4,121,600 |
| 2022/07/13 | 1,048 | 1,060 | 1,032 | 1,040 | +11 | +1.1% | 4,589,300 |
| 2022/07/12 | 1,060 | 1,062 | 1,026 | 1,029 | -13 | -1.2% | 4,265,900 |
| 2022/07/11 | 1,056 | 1,059 | 1,041 | 1,042 | +22 | +2.2% | 3,429,100 |
| 2022/07/08 | 1,026 | 1,039 | 1,019 | 1,020 | +10 | +1% | 4,418,600 |
| 2022/07/07 | 1,017 | 1,029 | 991 | 1,010 | +8 | +0.8% | 4,584,300 |
| 2022/07/06 | 1,024 | 1,029 | 989 | 1,002 | -49 | -4.7% | 7,691,000 |
| 2022/07/05 | 1,061 | 1,061 | 1,042 | 1,051 | +2 | +0.2% | 3,606,600 |
| 2022/07/04 | 1,064 | 1,071 | 1,040 | 1,049 | +2 | +0.2% | 3,354,800 |
| 2022/07/01 | 1,095 | 1,099 | 1,044 | 1,047 | -63 | -5.7% | 6,854,200 |
| 2022/06/30 | 1,117 | 1,128 | 1,109 | 1,110 | -6 | -0.5% | 4,533,800 |
| 2022/06/29 | 1,158 | 1,168 | 1,115 | 1,116 | -30 | -2.6% | 5,676,900 |
| 2022/06/28 | 1,126 | 1,152 | 1,124 | 1,146 | +31 | +2.8% | 4,233,100 |
| 2022/06/27 | 1,130 | 1,133 | 1,106 | 1,115 | +4 | +0.4% | 3,022,500 |
| 2022/06/24 | 1,126 | 1,130 | 1,101 | 1,111 | -30 | -2.6% | 4,880,100 |
| 2022/06/23 | 1,132 | 1,167 | 1,128 | 1,141 | -14 | -1.2% | 4,681,900 |
| 2022/06/22 | 1,139 | 1,165 | 1,137 | 1,155 | +45 | +4.1% | 6,551,100 |
| 2022/06/21 | 1,116 | 1,117 | 1,092 | 1,110 | +10 | +0.9% | 4,085,900 |
| 2022/06/20 | 1,121 | 1,125 | 1,087 | 1,100 | -4 | -0.4% | 3,981,500 |
| 2022/06/17 | 1,093 | 1,116 | 1,078 | 1,104 | -30 | -2.6% | 5,962,200 |
| 2022/06/16 | 1,126 | 1,146 | 1,119 | 1,134 | +27 | +2.4% | 4,187,300 |
| 2022/06/15 | 1,133 | 1,138 | 1,106 | 1,107 | -25 | -2.2% | 3,416,100 |
| 2022/06/14 | 1,110 | 1,135 | 1,105 | 1,132 | -14 | -1.2% | 4,079,700 |
701～
750
件表示中 / 3734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 | 89,600円 | -0.4% | -20.6% | 6.14% | 5.95倍 | 0.32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 | 108,400円 | +4.8% | +25.6% | 4.61% | 7.51倍 | 0.91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 | 42,100円 | +5.8% | -8.7% | 2.38% | 14.09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 |
| トヨタ紡織 | 204,300円 | +2.3% | +76.2% | 4.21% | 7.30倍 | 0.82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 |
| 豊田合 | 297,400円 | -5.6% | -2.0% | 3.70% | 9.96倍 | 0.70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
