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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 930 | 938.8 | 917.2 | 938.7 | +1.2 | +0.1% | 3,714,200 |
| 2019/10/09 | 930.6 | 947 | 925.8 | 937.5 | -14.4 | -1.5% | 4,398,600 |
| 2019/10/08 | 950 | 960.6 | 948.9 | 951.9 | +6.2 | +0.7% | 2,682,000 |
| 2019/10/07 | 947 | 957.1 | 938.1 | 945.7 | +4.5 | +0.5% | 2,959,500 |
| 2019/10/04 | 937.9 | 948.3 | 934.7 | 941.2 | +7.2 | +0.8% | 3,758,600 |
| 2019/10/03 | 933 | 941.8 | 924.2 | 934 | -23.6 | -2.5% | 4,140,600 |
| 2019/10/02 | 973.2 | 975 | 955.6 | 957.6 | -34.8 | -3.5% | 4,543,800 |
| 2019/10/01 | 965 | 994.6 | 960.1 | 992.4 | +32.9 | +3.4% | 4,838,100 |
| 2019/09/30 | 955.7 | 972.1 | 954 | 959.5 | -3.7 | -0.4% | 3,478,000 |
| 2019/09/27 | 972.3 | 982.2 | 952.4 | 963.2 | -24 | -2.4% | 5,410,500 |
| 2019/09/26 | 994.5 | 1,014.5 | 984.1 | 987.2 | +11.5 | +1.2% | 5,644,000 |
| 2019/09/25 | 961 | 976.4 | 957.1 | 975.7 | +0.2 | ±0% | 2,995,700 |
| 2019/09/24 | 974 | 984.9 | 969.1 | 975.5 | -1 | -0.1% | 4,029,100 |
| 2019/09/20 | 981.3 | 982.8 | 967.8 | 976.5 | -4.8 | -0.5% | 5,789,700 |
| 2019/09/19 | 992 | 1,001 | 980.6 | 981.3 | -9.4 | -0.9% | 4,747,200 |
| 2019/09/18 | 996 | 996.9 | 986 | 990.7 | -16.8 | -1.7% | 4,227,900 |
| 2019/09/17 | 1,008 | 1,026 | 1,004 | 1,007.5 | -1 | -0.1% | 4,213,900 |
| 2019/09/13 | 1,020 | 1,020 | 1,002 | 1,008.5 | +1 | +0.1% | 5,258,600 |
| 2019/09/12 | 1,007.5 | 1,012.5 | 994 | 1,007.5 | ±0 | ±0% | 5,035,500 |
| 2019/09/11 | 987.5 | 1,011.5 | 987.5 | 1,007.5 | +32.7 | +3.4% | 8,296,600 |
| 2019/09/10 | 943.7 | 976.8 | 943.3 | 974.8 | +46.1 | +5% | 7,789,200 |
| 2019/09/09 | 926.4 | 933 | 918 | 928.7 | +2.4 | +0.3% | 4,113,800 |
| 2019/09/06 | 916 | 931.8 | 906.1 | 926.3 | +23.8 | +2.6% | 6,822,900 |
| 2019/09/05 | 874 | 906.9 | 873.4 | 902.5 | +29.9 | +3.4% | 6,301,000 |
| 2019/09/04 | 876.9 | 877.4 | 864.3 | 872.6 | -9.6 | -1.1% | 4,620,100 |
| 2019/09/03 | 875 | 883.8 | 872.9 | 882.2 | +10.2 | +1.2% | 4,021,500 |
| 2019/09/02 | 890.5 | 891.7 | 868.8 | 872 | -20.2 | -2.3% | 3,824,500 |
| 2019/08/30 | 881.5 | 893 | 876.9 | 892.2 | +19.9 | +2.3% | 6,025,100 |
| 2019/08/29 | 878.8 | 883.9 | 866.3 | 872.3 | -8.2 | -0.9% | 4,491,800 |
| 2019/08/28 | 874.7 | 884 | 869.6 | 880.5 | +10.1 | +1.2% | 4,275,500 |
| 2019/08/27 | 876.9 | 885.2 | 868 | 870.4 | +4.7 | +0.5% | 4,964,200 |
| 2019/08/26 | 855.5 | 875 | 855.4 | 865.7 | -19.8 | -2.2% | 4,771,500 |
| 2019/08/23 | 879 | 889.6 | 876.3 | 885.5 | +8.2 | +0.9% | 3,988,800 |
| 2019/08/22 | 861 | 882.2 | 860.8 | 877.3 | +14.5 | +1.7% | 5,813,900 |
| 2019/08/21 | 880 | 880 | 860 | 862.8 | -28.8 | -3.2% | 5,524,400 |
| 2019/08/20 | 896 | 900.8 | 884.6 | 891.6 | -5.7 | -0.6% | 5,315,500 |
| 2019/08/19 | 888.9 | 904 | 887 | 897.3 | +12 | +1.4% | 4,468,000 |
| 2019/08/16 | 873.9 | 889.6 | 873.4 | 885.3 | +5.6 | +0.6% | 4,859,300 |
| 2019/08/15 | 869 | 883.6 | 864 | 879.7 | -15.5 | -1.7% | 4,989,500 |
| 2019/08/14 | 891 | 901.5 | 883.7 | 895.2 | +14.1 | +1.6% | 6,676,800 |
| 2019/08/13 | 902.5 | 903 | 881.1 | 881.1 | -43.8 | -4.7% | 7,364,200 |
| 2019/08/09 | 925 | 934.5 | 919.4 | 924.9 | -0.1 | ±0% | 4,103,700 |
| 2019/08/08 | 937.8 | 946.8 | 924.9 | 925 | -19.8 | -2.1% | 4,714,300 |
| 2019/08/07 | 961.3 | 968.5 | 942.5 | 944.8 | -26.8 | -2.8% | 4,502,400 |
| 2019/08/06 | 920.5 | 973.8 | 919.7 | 971.6 | +12.8 | +1.3% | 7,827,900 |
| 2019/08/05 | 991.6 | 992.5 | 951.2 | 958.8 | -42.7 | -4.3% | 6,919,900 |
| 2019/08/02 | 1,026 | 1,057 | 1,001 | 1,001.5 | -71 | -6.6% | 8,881,100 |
| 2019/08/01 | 1,057.5 | 1,082.5 | 1,056.5 | 1,072.5 | -6.5 | -0.6% | 4,257,100 |
| 2019/07/31 | 1,089.5 | 1,089.5 | 1,074.5 | 1,079 | -19.5 | -1.8% | 3,892,800 |
| 2019/07/30 | 1,098 | 1,111 | 1,096.5 | 1,098.5 | +5.5 | +0.5% | 2,817,400 |
1401～
1450
件表示中 / 3735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 | 88,300円 | -0.4% | -20.6% | 6.23% | 5.86倍 | 0.31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 | 108,300円 | +4.8% | +25.6% | 4.62% | 7.50倍 | 0.90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 | 41,600円 | +5.8% | -8.7% | 2.40% | 13.92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 | 202,800円 | +2.3% | +76.2% | 4.24% | 7.25倍 | 0.81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 | 297,100円 | -5.6% | -2.0% | 3.70% | 9.95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
