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 |
|---|---|---|---|---|---|---|---|
| 2025/12/15 | 1,208 | 1,225 | 1,201.5 | 1,213 | +26 | +2.2% | 5,315,400 |
| 2025/12/12 | 1,170 | 1,187.5 | 1,162 | 1,187 | +24 | +2.1% | 4,645,200 |
| 2025/12/11 | 1,164 | 1,173 | 1,147 | 1,163 | +11.5 | +1% | 3,773,800 |
| 2025/12/10 | 1,144 | 1,161 | 1,138 | 1,151.5 | +18 | +1.6% | 4,333,100 |
| 2025/12/09 | 1,126.5 | 1,134.5 | 1,118 | 1,133.5 | +9.5 | +0.8% | 3,465,400 |
| 2025/12/08 | 1,125 | 1,128 | 1,116.5 | 1,124 | +2 | +0.2% | 3,107,800 |
| 2025/12/05 | 1,145 | 1,151.5 | 1,111 | 1,122 | -38.5 | -3.3% | 5,046,800 |
| 2025/12/04 | 1,122 | 1,164.5 | 1,120 | 1,160.5 | +38 | +3.4% | 5,495,700 |
| 2025/12/03 | 1,117 | 1,124 | 1,108 | 1,122.5 | +7 | +0.6% | 3,466,800 |
| 2025/12/02 | 1,140 | 1,140.5 | 1,111.5 | 1,115.5 | -24 | -2.1% | 3,742,400 |
| 2025/12/01 | 1,154.5 | 1,164.5 | 1,134 | 1,139.5 | -3.5 | -0.3% | 3,878,100 |
| 2025/11/28 | 1,139.5 | 1,153.5 | 1,129.5 | 1,143 | +5 | +0.4% | 4,727,700 |
| 2025/11/27 | 1,142.5 | 1,144.5 | 1,133 | 1,138 | -3.5 | -0.3% | 4,143,600 |
| 2025/11/26 | 1,130.5 | 1,142.5 | 1,110 | 1,141.5 | +18.5 | +1.6% | 5,291,400 |
| 2025/11/25 | 1,130 | 1,137 | 1,117.5 | 1,123 | +5.5 | +0.5% | 3,729,900 |
| 2025/11/21 | 1,090 | 1,126.5 | 1,088.5 | 1,117.5 | +8 | +0.7% | 6,470,400 |
| 2025/11/20 | 1,115 | 1,117.5 | 1,078.5 | 1,109.5 | +60.5 | +5.8% | 7,491,600 |
| 2025/11/19 | 1,048 | 1,059.5 | 1,039.5 | 1,049 | +4.5 | +0.4% | 6,011,900 |
| 2025/11/18 | 1,078.5 | 1,084.5 | 1,044.5 | 1,044.5 | -45 | -4.1% | 6,740,400 |
| 2025/11/17 | 1,100.5 | 1,115 | 1,089 | 1,089.5 | -35 | -3.1% | 4,224,200 |
| 2025/11/14 | 1,113.5 | 1,129.5 | 1,108 | 1,124.5 | -7.5 | -0.7% | 4,878,000 |
| 2025/11/13 | 1,121 | 1,135 | 1,111 | 1,132 | +21 | +1.9% | 4,917,900 |
| 2025/11/12 | 1,118 | 1,146 | 1,103 | 1,111 | -22.5 | -2% | 9,213,400 |
| 2025/11/11 | 1,086.5 | 1,133.5 | 1,084.5 | 1,133.5 | +37.5 | +3.4% | 9,159,200 |
| 2025/11/10 | 1,097 | 1,102 | 1,048 | 1,096 | -23 | -2.1% | 13,041,200 |
| 2025/11/07 | 1,018.5 | 1,119 | 1,013.5 | 1,119 | +84.5 | +8.2% | 18,418,600 |
| 2025/11/06 | 1,043 | 1,044 | 1,021 | 1,034.5 | +10.5 | +1% | 7,932,100 |
| 2025/11/05 | 1,044.5 | 1,050 | 1,002 | 1,024 | -33 | -3.1% | 10,097,900 |
| 2025/11/04 | 1,077.5 | 1,082 | 1,056 | 1,057 | -15 | -1.4% | 7,467,000 |
| 2025/10/31 | 1,095 | 1,095 | 1,061.5 | 1,072 | -25.5 | -2.3% | 6,311,100 |
| 2025/10/30 | 1,090 | 1,100 | 1,080 | 1,097.5 | +5 | +0.5% | 9,178,000 |
| 2025/10/29 | 1,120 | 1,120.5 | 1,081 | 1,092.5 | -16.5 | -1.5% | 5,545,000 |
| 2025/10/28 | 1,130 | 1,131.5 | 1,106 | 1,109 | -32 | -2.8% | 5,464,100 |
| 2025/10/27 | 1,147 | 1,149.5 | 1,125.5 | 1,141 | +17 | +1.5% | 4,705,500 |
| 2025/10/24 | 1,133 | 1,139 | 1,121.5 | 1,124 | -16.5 | -1.4% | 5,408,500 |
| 2025/10/23 | 1,132 | 1,143 | 1,122 | 1,140.5 | -1 | -0.1% | 4,299,500 |
| 2025/10/22 | 1,138 | 1,164.5 | 1,130.5 | 1,141.5 | +29 | +2.6% | 7,911,800 |
| 2025/10/21 | 1,117 | 1,124 | 1,104.5 | 1,112.5 | -1 | -0.1% | 3,330,300 |
| 2025/10/20 | 1,100.5 | 1,113.5 | 1,094 | 1,113.5 | +33 | +3.1% | 4,438,600 |
| 2025/10/17 | 1,082 | 1,093 | 1,073.5 | 1,080.5 | -12.5 | -1.1% | 3,261,000 |
| 2025/10/16 | 1,102 | 1,104 | 1,085 | 1,093 | +7 | +0.6% | 3,238,100 |
| 2025/10/15 | 1,094 | 1,095 | 1,070 | 1,086 | +41.5 | +4% | 6,779,300 |
| 2025/10/14 | 1,045 | 1,074.5 | 1,037.5 | 1,044.5 | -24.5 | -2.3% | 5,958,800 |
| 2025/10/10 | 1,084 | 1,100.5 | 1,066.5 | 1,069 | -29.5 | -2.7% | 5,376,300 |
| 2025/10/09 | 1,085 | 1,098.5 | 1,074 | 1,098.5 | +13.5 | +1.2% | 4,399,000 |
| 2025/10/08 | 1,088 | 1,105.5 | 1,081.5 | 1,085 | +7 | +0.6% | 5,570,400 |
| 2025/10/07 | 1,086.5 | 1,095 | 1,077.5 | 1,078 | -7 | -0.6% | 4,450,400 |
| 2025/10/06 | 1,117 | 1,119 | 1,078 | 1,085 | +42 | +4% | 7,432,100 |
| 2025/10/03 | 1,030.5 | 1,056 | 1,018 | 1,043 | +6 | +0.6% | 6,897,800 |
| 2025/10/02 | 1,048 | 1,055 | 1,004 | 1,037 | -21 | -2% | 8,848,200 |
51～
100
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
