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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 1,500 | 1,533 | 1,496 | 1,525 | +15.5 | +1% | 7,717,200 |
| 2018/04/25 | 1,491 | 1,511.5 | 1,488.5 | 1,509.5 | +11.5 | +0.8% | 4,050,500 |
| 2018/04/24 | 1,488 | 1,499 | 1,486.5 | 1,498 | +20 | +1.4% | 4,475,800 |
| 2018/04/23 | 1,475 | 1,484.5 | 1,472.5 | 1,478 | +6 | +0.4% | 2,288,400 |
| 2018/04/20 | 1,480 | 1,483 | 1,465 | 1,472 | -3.5 | -0.2% | 3,334,100 |
| 2018/04/19 | 1,470 | 1,484.5 | 1,469 | 1,475.5 | +9 | +0.6% | 3,793,400 |
| 2018/04/18 | 1,456 | 1,470 | 1,453 | 1,466.5 | +7.5 | +0.5% | 3,276,800 |
| 2018/04/17 | 1,462.5 | 1,468 | 1,456.5 | 1,459 | -1 | -0.1% | 2,942,100 |
| 2018/04/16 | 1,464 | 1,468 | 1,452 | 1,460 | +1.5 | +0.1% | 2,422,900 |
| 2018/04/13 | 1,450 | 1,464.5 | 1,450 | 1,458.5 | +12.5 | +0.9% | 3,263,100 |
| 2018/04/12 | 1,450 | 1,452.5 | 1,439.5 | 1,446 | -12 | -0.8% | 3,187,000 |
| 2018/04/11 | 1,459.5 | 1,472 | 1,455.5 | 1,458 | +17.5 | +1.2% | 4,883,500 |
| 2018/04/10 | 1,416.5 | 1,447.5 | 1,412.5 | 1,440.5 | +11.5 | +0.8% | 5,209,100 |
| 2018/04/09 | 1,418.5 | 1,433.5 | 1,414 | 1,429 | +9 | +0.6% | 4,422,000 |
| 2018/04/06 | 1,413.5 | 1,436 | 1,412 | 1,420 | +16 | +1.1% | 6,554,700 |
| 2018/04/05 | 1,399.5 | 1,408.5 | 1,382 | 1,404 | -13.5 | -1% | 6,865,800 |
| 2018/04/04 | 1,408.5 | 1,425 | 1,405 | 1,417.5 | +19 | +1.4% | 6,296,300 |
| 2018/04/03 | 1,389.5 | 1,403 | 1,384.5 | 1,398.5 | -7 | -0.5% | 3,720,900 |
| 2018/04/02 | 1,401 | 1,422 | 1,400.5 | 1,405.5 | -1 | -0.1% | 3,423,600 |
| 2018/03/30 | 1,414.5 | 1,419.5 | 1,401.5 | 1,406.5 | -3 | -0.2% | 3,158,700 |
| 2018/03/29 | 1,414.5 | 1,425.5 | 1,394.5 | 1,409.5 | +10.5 | +0.8% | 5,314,700 |
| 2018/03/28 | 1,380.5 | 1,399 | 1,377 | 1,399 | -10 | -0.7% | 4,615,900 |
| 2018/03/27 | 1,392.5 | 1,416 | 1,391.5 | 1,409 | +23 | +1.7% | 6,120,200 |
| 2018/03/26 | 1,371 | 1,386 | 1,360 | 1,386 | ±0 | ±0% | 4,411,400 |
| 2018/03/23 | 1,401 | 1,401.5 | 1,371 | 1,386 | -45 | -3.1% | 8,406,500 |
| 2018/03/22 | 1,420 | 1,435 | 1,418 | 1,431 | +10.5 | +0.7% | 4,970,700 |
| 2018/03/20 | 1,400 | 1,420.5 | 1,398.5 | 1,420.5 | +14.5 | +1% | 4,090,000 |
| 2018/03/19 | 1,412 | 1,415.5 | 1,398.5 | 1,406 | -8.5 | -0.6% | 3,002,100 |
| 2018/03/16 | 1,414 | 1,421 | 1,407 | 1,414.5 | +2 | +0.1% | 3,574,900 |
| 2018/03/15 | 1,404.5 | 1,417.5 | 1,398 | 1,412.5 | +9.5 | +0.7% | 4,437,400 |
| 2018/03/14 | 1,390 | 1,405.5 | 1,388 | 1,403 | +4 | +0.3% | 3,902,800 |
| 2018/03/13 | 1,386.5 | 1,403 | 1,380.5 | 1,399 | +1.5 | +0.1% | 3,932,400 |
| 2018/03/12 | 1,390.5 | 1,406.5 | 1,387 | 1,397.5 | +20 | +1.5% | 4,973,200 |
| 2018/03/09 | 1,397 | 1,408 | 1,373.5 | 1,377.5 | -11 | -0.8% | 7,397,500 |
| 2018/03/08 | 1,392 | 1,397 | 1,384 | 1,388.5 | -3.5 | -0.3% | 4,908,600 |
| 2018/03/07 | 1,405 | 1,409 | 1,382.5 | 1,392 | -23 | -1.6% | 8,488,600 |
| 2018/03/06 | 1,431.5 | 1,443.5 | 1,413.5 | 1,415 | +1.5 | +0.1% | 4,567,400 |
| 2018/03/05 | 1,420 | 1,422.5 | 1,393.5 | 1,413.5 | -18 | -1.3% | 7,516,500 |
| 2018/03/02 | 1,455 | 1,456.5 | 1,424.5 | 1,431.5 | -43 | -2.9% | 8,836,000 |
| 2018/03/01 | 1,480.5 | 1,481 | 1,464 | 1,474.5 | -22 | -1.5% | 7,117,400 |
| 2018/02/28 | 1,511 | 1,523 | 1,496 | 1,496.5 | -21 | -1.4% | 4,509,700 |
| 2018/02/27 | 1,510 | 1,532 | 1,509.5 | 1,517.5 | +13 | +0.9% | 4,867,700 |
| 2018/02/26 | 1,490.5 | 1,521.5 | 1,488.5 | 1,504.5 | +18 | +1.2% | 6,519,500 |
| 2018/02/23 | 1,471 | 1,498 | 1,468.5 | 1,486.5 | +15.5 | +1.1% | 6,211,600 |
| 2018/02/22 | 1,483 | 1,484.5 | 1,459 | 1,471 | -27.5 | -1.8% | 6,612,200 |
| 2018/02/21 | 1,496 | 1,508 | 1,487 | 1,498.5 | -2.5 | -0.2% | 4,265,100 |
| 2018/02/20 | 1,496 | 1,507.5 | 1,487 | 1,501 | -4 | -0.3% | 4,120,900 |
| 2018/02/19 | 1,481 | 1,506 | 1,478.5 | 1,505 | +34.5 | +2.3% | 6,649,000 |
| 2018/02/16 | 1,484.5 | 1,489 | 1,466.5 | 1,470.5 | -5.5 | -0.4% | 7,590,300 |
| 2018/02/15 | 1,499 | 1,508 | 1,469 | 1,476 | -11.5 | -0.8% | 5,969,700 |
1651～
1700
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
