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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,341 | 1,349.5 | 1,331 | 1,332 | +4 | +0.3% | 3,055,800 |
| 2018/07/09 | 1,328 | 1,336.5 | 1,317 | 1,328 | +2 | +0.2% | 3,074,100 |
| 2018/07/06 | 1,324.5 | 1,330.5 | 1,312.5 | 1,326 | -3 | -0.2% | 6,400,400 |
| 2018/07/05 | 1,325 | 1,340.5 | 1,324 | 1,329 | +6.5 | +0.5% | 3,217,800 |
| 2018/07/04 | 1,320 | 1,333.5 | 1,312.5 | 1,322.5 | -8 | -0.6% | 3,278,800 |
| 2018/07/03 | 1,341 | 1,341.5 | 1,320 | 1,330.5 | -13.5 | -1% | 4,643,400 |
| 2018/07/02 | 1,348 | 1,359.5 | 1,340 | 1,344 | -16 | -1.2% | 4,426,500 |
| 2018/06/29 | 1,358 | 1,360 | 1,347 | 1,360 | +1.5 | +0.1% | 3,390,700 |
| 2018/06/28 | 1,352 | 1,366.5 | 1,342 | 1,358.5 | +6.5 | +0.5% | 3,670,400 |
| 2018/06/27 | 1,350 | 1,357 | 1,338.5 | 1,352 | -9.5 | -0.7% | 4,277,300 |
| 2018/06/26 | 1,346 | 1,369 | 1,340 | 1,361.5 | +8 | +0.6% | 4,016,600 |
| 2018/06/25 | 1,359.5 | 1,368 | 1,351 | 1,353.5 | -15 | -1.1% | 3,556,400 |
| 2018/06/22 | 1,353.5 | 1,371.5 | 1,345 | 1,368.5 | -10 | -0.7% | 6,858,600 |
| 2018/06/21 | 1,378 | 1,384.5 | 1,368.5 | 1,378.5 | -5 | -0.4% | 3,044,300 |
| 2018/06/20 | 1,378 | 1,388 | 1,367 | 1,383.5 | -1.5 | -0.1% | 4,467,300 |
| 2018/06/19 | 1,368 | 1,394 | 1,363.5 | 1,385 | -27 | -1.9% | 5,535,900 |
| 2018/06/18 | 1,415 | 1,415 | 1,397 | 1,412 | -13 | -0.9% | 3,751,800 |
| 2018/06/15 | 1,423 | 1,426 | 1,410 | 1,425 | +8 | +0.6% | 3,647,900 |
| 2018/06/14 | 1,421 | 1,424 | 1,411.5 | 1,417 | -12.5 | -0.9% | 3,197,300 |
| 2018/06/13 | 1,428 | 1,444 | 1,428 | 1,429.5 | +13 | +0.9% | 3,881,100 |
| 2018/06/12 | 1,435.5 | 1,439 | 1,415 | 1,416.5 | +7 | +0.5% | 3,715,100 |
| 2018/06/11 | 1,410.5 | 1,414 | 1,397.5 | 1,409.5 | -13 | -0.9% | 3,572,600 |
| 2018/06/08 | 1,429 | 1,440.5 | 1,420.5 | 1,422.5 | -6.5 | -0.5% | 4,184,200 |
| 2018/06/07 | 1,417.5 | 1,443 | 1,417 | 1,429 | +19.5 | +1.4% | 5,588,900 |
| 2018/06/06 | 1,395 | 1,416.5 | 1,393 | 1,409.5 | +2 | +0.1% | 3,144,300 |
| 2018/06/05 | 1,415 | 1,419.5 | 1,402 | 1,407.5 | +1 | +0.1% | 2,991,300 |
| 2018/06/04 | 1,395.5 | 1,419.5 | 1,395 | 1,406.5 | +20.5 | +1.5% | 4,126,900 |
| 2018/06/01 | 1,385 | 1,401.5 | 1,366 | 1,386 | +16 | +1.2% | 7,053,800 |
| 2018/05/31 | 1,392 | 1,393.5 | 1,362 | 1,370 | -1 | -0.1% | 5,934,200 |
| 2018/05/30 | 1,361 | 1,373 | 1,351 | 1,371 | -29 | -2.1% | 7,049,800 |
| 2018/05/29 | 1,404 | 1,406.5 | 1,389 | 1,400 | -10 | -0.7% | 4,079,800 |
| 2018/05/28 | 1,414 | 1,423.5 | 1,404 | 1,410 | +7 | +0.5% | 3,501,400 |
| 2018/05/25 | 1,390 | 1,412 | 1,383 | 1,403 | +3.5 | +0.3% | 5,707,000 |
| 2018/05/24 | 1,461.5 | 1,464 | 1,391 | 1,399.5 | -77 | -5.2% | 12,880,700 |
| 2018/05/23 | 1,484 | 1,488 | 1,469 | 1,476.5 | -10 | -0.7% | 3,987,300 |
| 2018/05/22 | 1,492 | 1,492 | 1,480 | 1,486.5 | +3 | +0.2% | 3,106,500 |
| 2018/05/21 | 1,476 | 1,492 | 1,473.5 | 1,483.5 | +12.5 | +0.8% | 3,980,600 |
| 2018/05/18 | 1,465.5 | 1,472 | 1,458.5 | 1,471 | +2 | +0.1% | 3,270,100 |
| 2018/05/17 | 1,464 | 1,477 | 1,462 | 1,469 | +12 | +0.8% | 3,190,500 |
| 2018/05/16 | 1,441 | 1,463 | 1,440.5 | 1,457 | +9.5 | +0.7% | 4,073,600 |
| 2018/05/15 | 1,435 | 1,454.5 | 1,433 | 1,447.5 | -3.5 | -0.2% | 3,560,000 |
| 2018/05/14 | 1,449 | 1,454 | 1,440.5 | 1,451 | -12.5 | -0.9% | 3,595,300 |
| 2018/05/11 | 1,445 | 1,471 | 1,444.5 | 1,463.5 | +15 | +1% | 4,440,300 |
| 2018/05/10 | 1,445 | 1,454.5 | 1,443.5 | 1,448.5 | -4 | -0.3% | 3,773,900 |
| 2018/05/09 | 1,459 | 1,463 | 1,442.5 | 1,452.5 | -9.5 | -0.6% | 4,499,500 |
| 2018/05/08 | 1,450 | 1,471 | 1,449.5 | 1,462 | +4.5 | +0.3% | 3,714,900 |
| 2018/05/07 | 1,466 | 1,467 | 1,453.5 | 1,457.5 | -6.5 | -0.4% | 3,975,000 |
| 2018/05/02 | 1,485 | 1,489.5 | 1,457.5 | 1,464 | -35 | -2.3% | 6,698,900 |
| 2018/05/01 | 1,465.5 | 1,499 | 1,458.5 | 1,499 | -22.5 | -1.5% | 6,169,800 |
| 2018/04/27 | 1,533.5 | 1,542 | 1,509 | 1,521.5 | -3.5 | -0.2% | 5,069,600 |
1601～
1650
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
