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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 1,287 | 1,304 | 1,283 | 1,289.5 | -0.5 | ±0% | 3,175,900 |
| 2019/02/20 | 1,289.5 | 1,296.5 | 1,285.5 | 1,290 | +11.5 | +0.9% | 2,252,300 |
| 2019/02/19 | 1,280.5 | 1,283.5 | 1,271.5 | 1,278.5 | -5 | -0.4% | 2,889,500 |
| 2019/02/18 | 1,301.5 | 1,305 | 1,280.5 | 1,283.5 | +11 | +0.9% | 2,811,700 |
| 2019/02/15 | 1,272.5 | 1,278.5 | 1,264.5 | 1,272.5 | -24 | -1.9% | 4,546,800 |
| 2019/02/14 | 1,292.5 | 1,301 | 1,287 | 1,296.5 | -10.5 | -0.8% | 3,418,000 |
| 2019/02/13 | 1,300 | 1,318 | 1,296.5 | 1,307 | +13 | +1% | 5,405,400 |
| 2019/02/12 | 1,284 | 1,308.5 | 1,282.5 | 1,294 | +34 | +2.7% | 4,895,500 |
| 2019/02/08 | 1,270 | 1,288.5 | 1,249.5 | 1,260 | -40 | -3.1% | 7,355,900 |
| 2019/02/07 | 1,300 | 1,329 | 1,285 | 1,300 | +78 | +6.4% | 14,280,100 |
| 2019/02/06 | 1,227 | 1,229.5 | 1,213 | 1,222 | +7 | +0.6% | 2,905,000 |
| 2019/02/05 | 1,225 | 1,226.5 | 1,211.5 | 1,215 | -4 | -0.3% | 2,351,300 |
| 2019/02/04 | 1,206 | 1,221 | 1,203 | 1,219 | +18 | +1.5% | 2,838,000 |
| 2019/02/01 | 1,202 | 1,206 | 1,194.5 | 1,201 | +2 | +0.2% | 2,387,400 |
| 2019/01/31 | 1,214 | 1,219 | 1,196 | 1,199 | +9 | +0.8% | 3,182,800 |
| 2019/01/30 | 1,197 | 1,202.5 | 1,185 | 1,190 | -6 | -0.5% | 3,239,600 |
| 2019/01/29 | 1,199 | 1,205.5 | 1,188 | 1,196 | -14.5 | -1.2% | 3,565,000 |
| 2019/01/28 | 1,222.5 | 1,232.5 | 1,207 | 1,210.5 | -5.5 | -0.5% | 2,854,300 |
| 2019/01/25 | 1,201 | 1,218 | 1,201 | 1,216 | +10 | +0.8% | 2,969,400 |
| 2019/01/24 | 1,191 | 1,208 | 1,185 | 1,206 | +11.5 | +1% | 2,612,200 |
| 2019/01/23 | 1,200 | 1,202 | 1,189.5 | 1,194.5 | -10 | -0.8% | 2,204,300 |
| 2019/01/22 | 1,214.5 | 1,223.5 | 1,197.5 | 1,204.5 | -6.5 | -0.5% | 2,578,000 |
| 2019/01/21 | 1,203.5 | 1,218 | 1,201 | 1,211 | +21 | +1.8% | 4,285,400 |
| 2019/01/18 | 1,169.5 | 1,194.5 | 1,165 | 1,190 | +19.5 | +1.7% | 4,063,000 |
| 2019/01/17 | 1,179 | 1,186.5 | 1,154 | 1,170.5 | +4.5 | +0.4% | 4,637,500 |
| 2019/01/16 | 1,156.5 | 1,171 | 1,140 | 1,166 | -1 | -0.1% | 4,626,700 |
| 2019/01/15 | 1,175.5 | 1,183.5 | 1,161.5 | 1,167 | -16.5 | -1.4% | 4,926,600 |
| 2019/01/11 | 1,178 | 1,191.5 | 1,174 | 1,183.5 | +10.5 | +0.9% | 3,676,400 |
| 2019/01/10 | 1,178.5 | 1,190.5 | 1,166.5 | 1,173 | -13.5 | -1.1% | 4,030,700 |
| 2019/01/09 | 1,173 | 1,195 | 1,170 | 1,186.5 | +14 | +1.2% | 4,342,800 |
| 2019/01/08 | 1,151 | 1,179.5 | 1,151 | 1,172.5 | +25.5 | +2.2% | 4,448,200 |
| 2019/01/07 | 1,141 | 1,159.5 | 1,140.5 | 1,147 | +37.5 | +3.4% | 4,837,900 |
| 2019/01/04 | 1,099 | 1,110.5 | 1,084.5 | 1,109.5 | -25.5 | -2.2% | 5,501,300 |
| 2018/12/28 | 1,128.5 | 1,149.5 | 1,123.5 | 1,135 | -7.5 | -0.7% | 3,481,500 |
| 2018/12/27 | 1,134.5 | 1,146.5 | 1,122 | 1,142.5 | +57 | +5.3% | 6,164,900 |
| 2018/12/26 | 1,086.5 | 1,105.5 | 1,069.5 | 1,085.5 | +2.5 | +0.2% | 6,126,500 |
| 2018/12/25 | 1,129 | 1,134 | 1,078.5 | 1,083 | -95 | -8.1% | 7,046,100 |
| 2018/12/21 | 1,181 | 1,193 | 1,171 | 1,178 | -22.5 | -1.9% | 5,306,200 |
| 2018/12/20 | 1,218 | 1,223.5 | 1,193.5 | 1,200.5 | -33 | -2.7% | 5,890,400 |
| 2018/12/19 | 1,229 | 1,239.5 | 1,222 | 1,233.5 | +4 | +0.3% | 4,270,200 |
| 2018/12/18 | 1,222 | 1,245.5 | 1,213.5 | 1,229.5 | -3 | -0.2% | 4,162,300 |
| 2018/12/17 | 1,241 | 1,248 | 1,228 | 1,232.5 | -8.5 | -0.7% | 3,500,600 |
| 2018/12/14 | 1,250.5 | 1,260.5 | 1,234 | 1,241 | -18.5 | -1.5% | 4,389,800 |
| 2018/12/13 | 1,250 | 1,266.5 | 1,238.5 | 1,259.5 | +32.5 | +2.6% | 5,958,600 |
| 2018/12/12 | 1,218.5 | 1,246 | 1,216.5 | 1,227 | +22.5 | +1.9% | 4,881,800 |
| 2018/12/11 | 1,219 | 1,220 | 1,194 | 1,204.5 | -16 | -1.3% | 4,059,200 |
| 2018/12/10 | 1,223.5 | 1,227.5 | 1,208.5 | 1,220.5 | -20 | -1.6% | 4,295,800 |
| 2018/12/07 | 1,229.5 | 1,248 | 1,222 | 1,240.5 | +17 | +1.4% | 5,975,000 |
| 2018/12/06 | 1,225 | 1,233.5 | 1,215.5 | 1,223.5 | -5 | -0.4% | 4,333,200 |
| 2018/12/05 | 1,212 | 1,233.5 | 1,210 | 1,228.5 | -6.5 | -0.5% | 4,144,800 |
1451～
1500
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% | 4.80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% | 4.29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 |
| 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
