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 |
---|---|---|---|---|---|---|---|
2016/09/08 | 1,677.5 | 1,688 | 1,658.5 | 1,669 | -15 | -0.9% | 5,265,300 |
2016/09/07 | 1,650.5 | 1,696 | 1,636 | 1,684 | -29 | -1.7% | 7,575,800 |
2016/09/06 | 1,710 | 1,728 | 1,684 | 1,713 | +11 | +0.6% | 4,787,300 |
2016/09/05 | 1,761.5 | 1,767.5 | 1,698 | 1,702 | -14.5 | -0.8% | 6,014,500 |
2016/09/02 | 1,680 | 1,719.5 | 1,661.5 | 1,716.5 | -7.5 | -0.4% | 6,857,100 |
2016/09/01 | 1,706 | 1,736 | 1,705 | 1,724 | +18.5 | +1.1% | 6,282,000 |
2016/08/31 | 1,675 | 1,721.5 | 1,674 | 1,705.5 | +77.5 | +4.8% | 9,021,500 |
2016/08/30 | 1,610 | 1,639.5 | 1,603 | 1,628 | +15.5 | +1% | 5,520,000 |
2016/08/29 | 1,580 | 1,618.5 | 1,572 | 1,612.5 | +96.5 | +6.4% | 8,319,600 |
2016/08/26 | 1,522 | 1,532 | 1,515 | 1,516 | -29.5 | -1.9% | 5,056,700 |
2016/08/25 | 1,525 | 1,553 | 1,515.5 | 1,545.5 | +23.5 | +1.5% | 4,415,000 |
2016/08/24 | 1,525.5 | 1,551.5 | 1,520 | 1,522 | +17.5 | +1.2% | 4,210,300 |
2016/08/23 | 1,535 | 1,538.5 | 1,493 | 1,504.5 | -45.5 | -2.9% | 6,073,300 |
2016/08/22 | 1,552 | 1,561 | 1,537 | 1,550 | +6 | +0.4% | 4,811,500 |
2016/08/19 | 1,526 | 1,564 | 1,520 | 1,544 | +35 | +2.3% | 7,378,600 |
2016/08/18 | 1,530 | 1,543.5 | 1,505 | 1,509 | -61 | -3.9% | 7,904,200 |
2016/08/17 | 1,531 | 1,575.5 | 1,523.5 | 1,570 | +48.5 | +3.2% | 7,716,900 |
2016/08/16 | 1,588.5 | 1,590.5 | 1,521 | 1,521.5 | -53 | -3.4% | 6,253,500 |
2016/08/15 | 1,585.5 | 1,601 | 1,558 | 1,574.5 | -27 | -1.7% | 5,408,100 |
2016/08/12 | 1,584 | 1,609 | 1,573.5 | 1,601.5 | +34.5 | +2.2% | 6,510,500 |
2016/08/10 | 1,589 | 1,592 | 1,555.5 | 1,567 | -31 | -1.9% | 5,447,700 |
2016/08/09 | 1,608 | 1,615 | 1,565.5 | 1,598 | +3 | +0.2% | 5,999,300 |
2016/08/08 | 1,549 | 1,606 | 1,546.5 | 1,595 | +86 | +5.7% | 8,211,800 |
2016/08/05 | 1,529 | 1,539.5 | 1,504 | 1,509 | -10.5 | -0.7% | 6,328,500 |
2016/08/04 | 1,466.5 | 1,534.5 | 1,461.5 | 1,519.5 | +64.5 | +4.4% | 9,915,100 |
2016/08/03 | 1,460 | 1,483 | 1,438.5 | 1,455 | -59 | -3.9% | 8,826,200 |
2016/08/02 | 1,524 | 1,546.5 | 1,514 | 1,514 | -24.5 | -1.6% | 5,874,100 |
2016/08/01 | 1,508 | 1,554 | 1,492 | 1,538.5 | -9 | -0.6% | 7,490,800 |
2016/07/29 | 1,554 | 1,595 | 1,500.5 | 1,547.5 | -22 | -1.4% | 12,191,900 |
2016/07/28 | 1,557.5 | 1,579 | 1,550.5 | 1,569.5 | -13.5 | -0.9% | 5,417,300 |
2016/07/27 | 1,575 | 1,602 | 1,551.5 | 1,583 | +56 | +3.7% | 9,618,300 |
2016/07/26 | 1,531.5 | 1,540 | 1,502 | 1,527 | -44 | -2.8% | 9,081,600 |
2016/07/25 | 1,580 | 1,622 | 1,562 | 1,571 | +88 | +5.9% | 15,084,500 |
2016/07/22 | 1,475 | 1,516 | 1,473.5 | 1,483 | -53.5 | -3.5% | 7,464,900 |
2016/07/21 | 1,526.5 | 1,550.5 | 1,519.5 | 1,536.5 | +54 | +3.6% | 9,133,600 |
2016/07/20 | 1,470 | 1,499 | 1,447 | 1,482.5 | +4 | +0.3% | 7,624,100 |
2016/07/19 | 1,512 | 1,529 | 1,454.5 | 1,478.5 | -21 | -1.4% | 10,099,000 |
2016/07/15 | 1,446.5 | 1,532 | 1,444.5 | 1,499.5 | +66 | +4.6% | 15,407,700 |
2016/07/14 | 1,400 | 1,440 | 1,387.5 | 1,433.5 | +3.5 | +0.2% | 9,486,200 |
2016/07/13 | 1,466.5 | 1,467 | 1,413.5 | 1,430 | +53.5 | +3.9% | 16,242,600 |
2016/07/12 | 1,378.5 | 1,396 | 1,361 | 1,376.5 | +83.5 | +6.5% | 15,521,900 |
2016/07/11 | 1,244 | 1,305 | 1,242 | 1,293 | +81.5 | +6.7% | 11,349,800 |
2016/07/08 | 1,236 | 1,265 | 1,208 | 1,211.5 | -24.5 | -2% | 10,803,600 |
2016/07/07 | 1,247 | 1,278 | 1,231 | 1,236 | -16 | -1.3% | 10,860,600 |
2016/07/06 | 1,270 | 1,273 | 1,221.5 | 1,252 | -81.5 | -6.1% | 15,326,700 |
2016/07/05 | 1,369 | 1,372.5 | 1,310 | 1,333.5 | -36.5 | -2.7% | 10,668,400 |
2016/07/04 | 1,330 | 1,385 | 1,321 | 1,370 | +21.5 | +1.6% | 9,306,800 |
2016/07/01 | 1,355 | 1,379 | 1,340.5 | 1,348.5 | -10.5 | -0.8% | 9,619,100 |
2016/06/30 | 1,407 | 1,419 | 1,351.5 | 1,359 | -29 | -2.1% | 13,883,300 |
2016/06/29 | 1,420 | 1,428 | 1,383 | 1,388 | +18.5 | +1.4% | 13,848,500 |
2051~
2100
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