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 |
|---|---|---|---|---|---|---|---|
| 2025/10/01 | 1,055.5 | 1,066 | 1,049 | 1,058 | -23 | -2.1% | 5,882,900 |
| 2025/09/30 | 1,082.5 | 1,087 | 1,064 | 1,081 | -7 | -0.6% | 5,440,200 |
| 2025/09/29 | 1,128.5 | 1,132.5 | 1,088 | 1,088 | -52.5 | -4.6% | 6,606,600 |
| 2025/09/26 | 1,139 | 1,168 | 1,128.5 | 1,140.5 | +16.5 | +1.5% | 9,369,200 |
| 2025/09/25 | 1,111 | 1,124.5 | 1,105.5 | 1,124 | +31 | +2.8% | 6,592,800 |
| 2025/09/24 | 1,117 | 1,122.5 | 1,090 | 1,093 | -21 | -1.9% | 5,468,600 |
| 2025/09/22 | 1,083 | 1,114.5 | 1,083 | 1,114 | +19 | +1.7% | 4,135,200 |
| 2025/09/19 | 1,086 | 1,108 | 1,083.5 | 1,095 | +3 | +0.3% | 6,084,300 |
| 2025/09/18 | 1,100 | 1,107.5 | 1,085 | 1,092 | -11 | -1% | 5,386,100 |
| 2025/09/17 | 1,127 | 1,127 | 1,101 | 1,103 | -24.5 | -2.2% | 4,767,800 |
| 2025/09/16 | 1,134.5 | 1,138.5 | 1,117.5 | 1,127.5 | +29.5 | +2.7% | 9,460,100 |
| 2025/09/12 | 1,134 | 1,135.5 | 1,093 | 1,098 | -29 | -2.6% | 9,276,700 |
| 2025/09/11 | 1,126.5 | 1,139 | 1,121 | 1,127 | -5.5 | -0.5% | 8,165,100 |
| 2025/09/10 | 1,151.5 | 1,155.5 | 1,118.5 | 1,132.5 | -40 | -3.4% | 14,403,200 |
| 2025/09/09 | 1,173.5 | 1,184 | 1,162 | 1,172.5 | -3.5 | -0.3% | 9,634,000 |
| 2025/09/08 | 1,155 | 1,177.5 | 1,140.5 | 1,176 | +78.5 | +7.2% | 19,846,900 |
| 2025/09/05 | 1,120.5 | 1,123 | 1,074.5 | 1,097.5 | +37 | +3.5% | 12,227,400 |
| 2025/09/04 | 1,056 | 1,069 | 1,051.5 | 1,060.5 | +25.5 | +2.5% | 6,814,300 |
| 2025/09/03 | 1,037 | 1,052.5 | 1,030.5 | 1,035 | -5 | -0.5% | 6,448,800 |
| 2025/09/02 | 1,027 | 1,040 | 1,021 | 1,040 | +18 | +1.8% | 5,663,200 |
| 2025/09/01 | 999 | 1,029.5 | 997.5 | 1,022 | +27 | +2.7% | 8,635,400 |
| 2025/08/29 | 1,004 | 1,008 | 995 | 995 | -13.5 | -1.3% | 4,335,100 |
| 2025/08/28 | 1,003.5 | 1,027.5 | 1,001 | 1,008.5 | +7 | +0.7% | 5,424,800 |
| 2025/08/27 | 1,002 | 1,005 | 993 | 1,001.5 | -3.5 | -0.3% | 3,471,100 |
| 2025/08/26 | 1,018 | 1,022 | 994 | 1,005 | +4 | +0.4% | 7,271,300 |
| 2025/08/25 | 1,006 | 1,016 | 992.5 | 1,001 | -5.5 | -0.5% | 4,731,400 |
| 2025/08/22 | 975 | 1,007.5 | 974.5 | 1,006.5 | +31.5 | +3.2% | 8,794,200 |
| 2025/08/21 | 979.4 | 980.8 | 967.9 | 975 | -11.2 | -1.1% | 5,791,600 |
| 2025/08/20 | 987.9 | 997.5 | 977.1 | 986.2 | -3.3 | -0.3% | 6,987,600 |
| 2025/08/19 | 983 | 998 | 980.1 | 989.5 | +0.7 | +0.1% | 6,136,300 |
| 2025/08/18 | 979.9 | 992.4 | 978 | 988.8 | +16.8 | +1.7% | 5,898,600 |
| 2025/08/15 | 956.4 | 972 | 954.2 | 972 | +20.1 | +2.1% | 6,082,400 |
| 2025/08/14 | 981 | 987.3 | 951.1 | 951.9 | -26.4 | -2.7% | 7,539,300 |
| 2025/08/13 | 999.9 | 1,008 | 976.7 | 978.3 | -8.2 | -0.8% | 9,301,200 |
| 2025/08/12 | 975 | 994.4 | 973.6 | 986.5 | +14.7 | +1.5% | 8,657,300 |
| 2025/08/08 | 933.7 | 982 | 933.4 | 971.8 | +45.5 | +4.9% | 13,375,300 |
| 2025/08/07 | 938.9 | 948.9 | 924 | 926.3 | -25.8 | -2.7% | 10,898,600 |
| 2025/08/06 | 952.2 | 977.6 | 939.6 | 952.1 | +9.3 | +1% | 16,821,200 |
| 2025/08/05 | 918.5 | 993 | 917.6 | 942.8 | +24.3 | +2.6% | 26,724,800 |
| 2025/08/04 | 892.3 | 924.3 | 892 | 918.5 | -3.8 | -0.4% | 9,725,100 |
| 2025/08/01 | 919 | 928.3 | 912.4 | 922.3 | +11.1 | +1.2% | 8,861,200 |
| 2025/07/31 | 922.3 | 929.5 | 907 | 911.2 | -9.9 | -1.1% | 7,990,000 |
| 2025/07/30 | 924.8 | 929.9 | 909 | 921.1 | -6.2 | -0.7% | 8,325,100 |
| 2025/07/29 | 952 | 956.9 | 927 | 927.3 | -33.2 | -3.5% | 9,177,300 |
| 2025/07/28 | 949 | 967.8 | 943.6 | 960.5 | +16.8 | +1.8% | 13,549,600 |
| 2025/07/25 | 989 | 990 | 943.7 | 943.7 | -66.3 | -6.6% | 22,592,200 |
| 2025/07/24 | 1,021.5 | 1,039 | 992.5 | 1,010 | +15.9 | +1.6% | 36,825,500 |
| 2025/07/23 | 927.6 | 994.1 | 921.1 | 994.1 | +150 | +17.8% | 49,318,600 |
| 2025/07/22 | 845.1 | 855.9 | 839.5 | 844.1 | -1.6 | -0.2% | 5,416,300 |
| 2025/07/18 | 849.1 | 850.2 | 836.9 | 845.7 | -2.5 | -0.3% | 5,843,000 |
101～
150
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
