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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 1,336 | 1,338.5 | 1,323 | 1,334 | +11.5 | +0.9% | 4,543,000 |
| 2018/09/19 | 1,333.5 | 1,339.5 | 1,319.5 | 1,322.5 | +12.5 | +1% | 4,652,300 |
| 2018/09/18 | 1,289 | 1,316.5 | 1,279.5 | 1,310 | +23 | +1.8% | 5,921,600 |
| 2018/09/14 | 1,265 | 1,289 | 1,262 | 1,287 | +24 | +1.9% | 6,109,000 |
| 2018/09/13 | 1,242.5 | 1,273 | 1,241.5 | 1,263 | +25 | +2% | 4,697,600 |
| 2018/09/12 | 1,236 | 1,246.5 | 1,231.5 | 1,238 | +2.5 | +0.2% | 3,328,800 |
| 2018/09/11 | 1,230.5 | 1,239.5 | 1,225.5 | 1,235.5 | +0.5 | ±0% | 2,161,700 |
| 2018/09/10 | 1,229 | 1,241.5 | 1,227.5 | 1,235 | +3 | +0.2% | 2,508,400 |
| 2018/09/07 | 1,230 | 1,234.5 | 1,225 | 1,232 | -15 | -1.2% | 4,039,700 |
| 2018/09/06 | 1,238 | 1,259.5 | 1,235.5 | 1,247 | +3 | +0.2% | 3,542,500 |
| 2018/09/05 | 1,252.5 | 1,255 | 1,243.5 | 1,244 | -15 | -1.2% | 4,386,500 |
| 2018/09/04 | 1,271 | 1,272 | 1,253 | 1,259 | -12.5 | -1% | 3,489,000 |
| 2018/09/03 | 1,282.5 | 1,286.5 | 1,268 | 1,271.5 | -17 | -1.3% | 3,041,800 |
| 2018/08/31 | 1,276 | 1,291 | 1,267.5 | 1,288.5 | -1.5 | -0.1% | 4,141,900 |
| 2018/08/30 | 1,301 | 1,305 | 1,290 | 1,290 | -13.5 | -1% | 3,935,600 |
| 2018/08/29 | 1,297 | 1,306 | 1,293 | 1,303.5 | -5.5 | -0.4% | 3,975,600 |
| 2018/08/28 | 1,325 | 1,340.5 | 1,305 | 1,309 | +22 | +1.7% | 7,263,400 |
| 2018/08/27 | 1,273 | 1,290 | 1,269.5 | 1,287 | +14.5 | +1.1% | 3,293,200 |
| 2018/08/24 | 1,277.5 | 1,290 | 1,264.5 | 1,272.5 | -16.5 | -1.3% | 5,724,200 |
| 2018/08/23 | 1,292.5 | 1,299.5 | 1,287 | 1,289 | -7.5 | -0.6% | 3,409,300 |
| 2018/08/22 | 1,264.5 | 1,298 | 1,260 | 1,296.5 | +22 | +1.7% | 5,647,400 |
| 2018/08/21 | 1,275.5 | 1,283 | 1,264.5 | 1,274.5 | -4.5 | -0.4% | 4,327,700 |
| 2018/08/20 | 1,275.5 | 1,287 | 1,273.5 | 1,279 | -8 | -0.6% | 2,731,400 |
| 2018/08/17 | 1,287.5 | 1,295 | 1,284 | 1,287 | +2.5 | +0.2% | 3,188,800 |
| 2018/08/16 | 1,272 | 1,287.5 | 1,266 | 1,284.5 | -3 | -0.2% | 4,005,200 |
| 2018/08/15 | 1,296 | 1,302.5 | 1,280 | 1,287.5 | -11 | -0.8% | 3,720,500 |
| 2018/08/14 | 1,307.5 | 1,307.5 | 1,295.5 | 1,298.5 | +4.5 | +0.3% | 2,616,600 |
| 2018/08/13 | 1,310 | 1,310 | 1,292 | 1,294 | -26 | -2% | 4,847,200 |
| 2018/08/10 | 1,326 | 1,331 | 1,314.5 | 1,320 | -7 | -0.5% | 3,486,000 |
| 2018/08/09 | 1,320.5 | 1,332 | 1,320 | 1,327 | -17.5 | -1.3% | 4,554,800 |
| 2018/08/08 | 1,344.5 | 1,346.5 | 1,341 | 1,344.5 | +0.5 | ±0% | 3,259,400 |
| 2018/08/07 | 1,331 | 1,348 | 1,330.5 | 1,344 | +8 | +0.6% | 3,167,800 |
| 2018/08/06 | 1,334.5 | 1,349.5 | 1,331.5 | 1,336 | +2.5 | +0.2% | 3,068,200 |
| 2018/08/03 | 1,351 | 1,353.5 | 1,331 | 1,333.5 | -12 | -0.9% | 4,651,300 |
| 2018/08/02 | 1,370.5 | 1,388.5 | 1,345 | 1,345.5 | -49 | -3.5% | 9,449,400 |
| 2018/08/01 | 1,386 | 1,396 | 1,378 | 1,394.5 | +4.5 | +0.3% | 3,983,000 |
| 2018/07/31 | 1,407.5 | 1,410.5 | 1,386 | 1,390 | +3.5 | +0.3% | 6,400,800 |
| 2018/07/30 | 1,384.5 | 1,395.5 | 1,380.5 | 1,386.5 | +11 | +0.8% | 3,732,300 |
| 2018/07/27 | 1,374 | 1,379.5 | 1,370.5 | 1,375.5 | +2 | +0.1% | 2,288,500 |
| 2018/07/26 | 1,379 | 1,387 | 1,370.5 | 1,373.5 | +9.5 | +0.7% | 3,737,500 |
| 2018/07/25 | 1,367.5 | 1,372 | 1,361.5 | 1,364 | +1.5 | +0.1% | 2,214,200 |
| 2018/07/24 | 1,366.5 | 1,375 | 1,360 | 1,362.5 | +9.5 | +0.7% | 2,856,600 |
| 2018/07/23 | 1,349.5 | 1,356 | 1,340 | 1,353 | -19 | -1.4% | 4,091,900 |
| 2018/07/20 | 1,354 | 1,375 | 1,353.5 | 1,372 | +8.5 | +0.6% | 4,251,900 |
| 2018/07/19 | 1,362 | 1,369 | 1,355.5 | 1,363.5 | -5 | -0.4% | 2,618,900 |
| 2018/07/18 | 1,379.5 | 1,379.5 | 1,361.5 | 1,368.5 | +19 | +1.4% | 4,046,000 |
| 2018/07/17 | 1,332 | 1,358 | 1,331 | 1,349.5 | +22 | +1.7% | 4,303,700 |
| 2018/07/13 | 1,320 | 1,333.5 | 1,316.5 | 1,327.5 | +3 | +0.2% | 3,128,300 |
| 2018/07/12 | 1,324.5 | 1,328 | 1,312.5 | 1,324.5 | +7.5 | +0.6% | 3,468,200 |
| 2018/07/11 | 1,327 | 1,327 | 1,302 | 1,317 | -15 | -1.1% | 4,832,400 |
1551～
1600
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
