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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 1,552 | 1,561.5 | 1,533.5 | 1,549 | -7 | -0.4% | 5,478,500 |
| 2017/02/07 | 1,559.5 | 1,562 | 1,538.5 | 1,556 | -11.5 | -0.7% | 6,535,100 |
| 2017/02/06 | 1,614.5 | 1,616.5 | 1,556 | 1,567.5 | -27 | -1.7% | 7,197,000 |
| 2017/02/03 | 1,604 | 1,627 | 1,575 | 1,594.5 | -31 | -1.9% | 11,060,200 |
| 2017/02/02 | 1,645 | 1,656.5 | 1,621.5 | 1,625.5 | -13.5 | -0.8% | 6,160,300 |
| 2017/02/01 | 1,629 | 1,656 | 1,617 | 1,639 | -29 | -1.7% | 9,169,000 |
| 2017/01/31 | 1,662.5 | 1,684 | 1,630.5 | 1,668 | -66 | -3.8% | 9,322,000 |
| 2017/01/30 | 1,728 | 1,739.5 | 1,723 | 1,734 | -2.5 | -0.1% | 5,586,300 |
| 2017/01/27 | 1,724.5 | 1,737.5 | 1,693 | 1,736.5 | +7.5 | +0.4% | 8,614,800 |
| 2017/01/26 | 1,751.5 | 1,752 | 1,721 | 1,729 | -0.5 | ±0% | 6,917,500 |
| 2017/01/25 | 1,761 | 1,772 | 1,718.5 | 1,729.5 | -0.5 | ±0% | 6,575,700 |
| 2017/01/24 | 1,740 | 1,749 | 1,721 | 1,730 | -40 | -2.3% | 6,794,600 |
| 2017/01/23 | 1,775 | 1,786 | 1,763 | 1,770 | -43 | -2.4% | 5,280,600 |
| 2017/01/20 | 1,816.5 | 1,823.5 | 1,805 | 1,813 | +5 | +0.3% | 4,953,000 |
| 2017/01/19 | 1,838 | 1,849 | 1,795 | 1,808 | +7.5 | +0.4% | 6,669,900 |
| 2017/01/18 | 1,775 | 1,804 | 1,761.5 | 1,800.5 | +4 | +0.2% | 8,183,800 |
| 2017/01/17 | 1,824 | 1,833.5 | 1,796.5 | 1,796.5 | -29 | -1.6% | 5,834,600 |
| 2017/01/16 | 1,851 | 1,860 | 1,816.5 | 1,825.5 | -35 | -1.9% | 4,831,900 |
| 2017/01/13 | 1,840 | 1,867 | 1,833 | 1,860.5 | +27.5 | +1.5% | 5,652,600 |
| 2017/01/12 | 1,829 | 1,849.5 | 1,813 | 1,833 | -27.5 | -1.5% | 6,766,900 |
| 2017/01/11 | 1,864.5 | 1,884.5 | 1,855 | 1,860.5 | +5.5 | +0.3% | 6,231,600 |
| 2017/01/10 | 1,859 | 1,881 | 1,847 | 1,855 | -26.5 | -1.4% | 7,562,400 |
| 2017/01/06 | 1,865 | 1,913.5 | 1,862 | 1,881.5 | -61.5 | -3.2% | 10,137,500 |
| 2017/01/05 | 1,967.5 | 1,974.5 | 1,929.5 | 1,943 | -32.5 | -1.6% | 6,510,600 |
| 2017/01/04 | 1,938 | 1,978 | 1,917 | 1,975.5 | +63.5 | +3.3% | 7,608,300 |
| 2016/12/30 | 1,900 | 1,929 | 1,888.5 | 1,912 | -11 | -0.6% | 4,607,200 |
| 2016/12/29 | 1,950 | 1,960 | 1,919.5 | 1,923 | -52.5 | -2.7% | 6,059,900 |
| 2016/12/28 | 1,985 | 1,993.5 | 1,962 | 1,975.5 | +2 | +0.1% | 3,599,800 |
| 2016/12/27 | 1,966.5 | 1,989 | 1,956 | 1,973.5 | -1 | -0.1% | 5,034,600 |
| 2016/12/26 | 1,985 | 2,002 | 1,965.5 | 1,974.5 | -37.5 | -1.9% | 5,094,200 |
| 2016/12/22 | 1,995 | 2,024.5 | 1,992 | 2,012 | +12 | +0.6% | 6,614,100 |
| 2016/12/21 | 2,020 | 2,035.5 | 1,990.5 | 2,000 | -17.5 | -0.9% | 6,865,300 |
| 2016/12/20 | 2,015 | 2,019 | 1,985 | 2,017.5 | -24 | -1.2% | 6,695,600 |
| 2016/12/19 | 2,050 | 2,050.5 | 2,018 | 2,041.5 | -12 | -0.6% | 5,546,000 |
| 2016/12/16 | 2,060 | 2,066 | 2,043 | 2,053.5 | +37.5 | +1.9% | 7,519,200 |
| 2016/12/15 | 2,028 | 2,048.5 | 2,007.5 | 2,016 | +39 | +2% | 10,460,800 |
| 2016/12/14 | 1,963.5 | 1,987 | 1,962 | 1,977 | +22.5 | +1.2% | 5,725,400 |
| 2016/12/13 | 1,960 | 1,974 | 1,936.5 | 1,954.5 | -31 | -1.6% | 7,445,500 |
| 2016/12/12 | 2,029.5 | 2,064.5 | 1,971 | 1,985.5 | +18.5 | +0.9% | 11,558,300 |
| 2016/12/09 | 1,980 | 1,985 | 1,946 | 1,967 | -7.5 | -0.4% | 7,939,600 |
| 2016/12/08 | 1,935 | 1,974.5 | 1,934 | 1,974.5 | +64 | +3.3% | 9,856,000 |
| 2016/12/07 | 1,893 | 1,912.5 | 1,885 | 1,910.5 | +37.5 | +2% | 5,892,800 |
| 2016/12/06 | 1,889 | 1,899 | 1,861 | 1,873 | +22.5 | +1.2% | 5,834,700 |
| 2016/12/05 | 1,845.5 | 1,870.5 | 1,830.5 | 1,850.5 | -32 | -1.7% | 6,438,900 |
| 2016/12/02 | 1,885.5 | 1,890 | 1,866 | 1,882.5 | -8 | -0.4% | 6,230,300 |
| 2016/12/01 | 1,935 | 1,935 | 1,876 | 1,890.5 | +56.5 | +3.1% | 11,237,300 |
| 2016/11/30 | 1,870 | 1,873.5 | 1,828.5 | 1,834 | -5 | -0.3% | 6,440,000 |
| 2016/11/29 | 1,844.5 | 1,854 | 1,833 | 1,839 | -19 | -1% | 5,394,200 |
| 2016/11/28 | 1,845 | 1,874 | 1,822.5 | 1,858 | -23 | -1.2% | 8,622,700 |
| 2016/11/25 | 1,855 | 1,924 | 1,855 | 1,881 | +47 | +2.6% | 15,786,500 |
1951～
2000
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
