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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,203 | 1,230 | 1,193 | 1,228 | +36 | +3% | 6,738,200 |
| 2023/05/11 | 1,202 | 1,209 | 1,178 | 1,192 | -33 | -2.7% | 6,363,100 |
| 2023/05/10 | 1,221 | 1,236 | 1,209 | 1,225 | -17 | -1.4% | 5,732,100 |
| 2023/05/09 | 1,238 | 1,249 | 1,225 | 1,242 | +5 | +0.4% | 4,326,400 |
| 2023/05/08 | 1,223 | 1,246 | 1,221 | 1,237 | +7 | +0.6% | 4,481,800 |
| 2023/05/02 | 1,237 | 1,244 | 1,219 | 1,230 | -17 | -1.4% | 3,341,100 |
| 2023/05/01 | 1,235 | 1,248 | 1,234 | 1,247 | +33 | +2.7% | 4,301,000 |
| 2023/04/28 | 1,190 | 1,216 | 1,179 | 1,214 | +40 | +3.4% | 6,286,600 |
| 2023/04/27 | 1,155 | 1,175 | 1,155 | 1,174 | +6 | +0.5% | 2,769,400 |
| 2023/04/26 | 1,172 | 1,178 | 1,164 | 1,168 | -12 | -1% | 2,760,500 |
| 2023/04/25 | 1,179 | 1,191 | 1,174 | 1,180 | -3 | -0.3% | 3,006,000 |
| 2023/04/24 | 1,182 | 1,189 | 1,177 | 1,183 | +8 | +0.7% | 2,335,900 |
| 2023/04/21 | 1,180 | 1,196 | 1,171 | 1,175 | -29 | -2.4% | 3,878,200 |
| 2023/04/20 | 1,190 | 1,208 | 1,183 | 1,204 | -4 | -0.3% | 2,269,900 |
| 2023/04/19 | 1,209 | 1,212 | 1,193 | 1,208 | +11 | +0.9% | 4,471,000 |
| 2023/04/18 | 1,192 | 1,202 | 1,176 | 1,197 | +22 | +1.9% | 5,444,400 |
| 2023/04/17 | 1,176 | 1,181 | 1,165 | 1,175 | +17 | +1.5% | 3,207,300 |
| 2023/04/14 | 1,181 | 1,181 | 1,155 | 1,158 | -15 | -1.3% | 4,432,900 |
| 2023/04/13 | 1,186 | 1,186 | 1,168 | 1,173 | -18 | -1.5% | 4,084,300 |
| 2023/04/12 | 1,202 | 1,205 | 1,186 | 1,191 | +11 | +0.9% | 4,697,400 |
| 2023/04/11 | 1,178 | 1,190 | 1,164 | 1,180 | +26 | +2.3% | 3,746,400 |
| 2023/04/10 | 1,166 | 1,167 | 1,142 | 1,154 | +2 | +0.2% | 3,068,000 |
| 2023/04/07 | 1,139 | 1,155 | 1,134 | 1,152 | +22 | +1.9% | 3,609,300 |
| 2023/04/06 | 1,167 | 1,175 | 1,128 | 1,130 | -59 | -5% | 7,002,000 |
| 2023/04/05 | 1,200 | 1,209 | 1,189 | 1,189 | -41 | -3.3% | 4,076,200 |
| 2023/04/04 | 1,213 | 1,232 | 1,207 | 1,230 | -1 | -0.1% | 2,979,100 |
| 2023/04/03 | 1,236 | 1,237 | 1,221 | 1,231 | +6 | +0.5% | 3,358,300 |
| 2023/03/31 | 1,202 | 1,239 | 1,201 | 1,225 | +36 | +3% | 6,132,000 |
| 2023/03/30 | 1,185 | 1,189 | 1,170 | 1,189 | -11 | -0.9% | 3,580,200 |
| 2023/03/29 | 1,175 | 1,201 | 1,172 | 1,200 | +27 | +2.3% | 3,945,600 |
| 2023/03/28 | 1,174 | 1,192 | 1,163 | 1,173 | +22 | +1.9% | 4,726,300 |
| 2023/03/27 | 1,150 | 1,156 | 1,135 | 1,151 | +9 | +0.8% | 3,423,300 |
| 2023/03/24 | 1,140 | 1,153 | 1,138 | 1,142 | -8 | -0.7% | 2,818,500 |
| 2023/03/23 | 1,125 | 1,162 | 1,125 | 1,150 | -4 | -0.3% | 4,371,000 |
| 2023/03/22 | 1,163 | 1,164 | 1,140 | 1,154 | +27 | +2.4% | 4,248,700 |
| 2023/03/20 | 1,114 | 1,143 | 1,111 | 1,127 | -16 | -1.4% | 3,761,500 |
| 2023/03/17 | 1,162 | 1,167 | 1,131 | 1,143 | -20 | -1.7% | 6,442,000 |
| 2023/03/16 | 1,144 | 1,163 | 1,135 | 1,163 | -21 | -1.8% | 4,468,100 |
| 2023/03/15 | 1,199 | 1,199 | 1,172 | 1,184 | +15 | +1.3% | 5,352,800 |
| 2023/03/14 | 1,180 | 1,184 | 1,148 | 1,169 | -61 | -5% | 8,325,500 |
| 2023/03/13 | 1,264 | 1,283 | 1,224 | 1,230 | -78 | -6% | 8,474,100 |
| 2023/03/10 | 1,308 | 1,329 | 1,308 | 1,308 | -38 | -2.8% | 6,520,600 |
| 2023/03/09 | 1,349 | 1,351 | 1,333 | 1,346 | -2 | -0.1% | 5,055,500 |
| 2023/03/08 | 1,331 | 1,351 | 1,325 | 1,348 | +39 | +3% | 7,375,600 |
| 2023/03/07 | 1,304 | 1,316 | 1,295 | 1,309 | ±0 | ±0% | 3,639,700 |
| 2023/03/06 | 1,305 | 1,324 | 1,300 | 1,309 | +13 | +1% | 4,756,100 |
| 2023/03/03 | 1,260 | 1,302 | 1,260 | 1,296 | +28 | +2.2% | 6,884,100 |
| 2023/03/02 | 1,274 | 1,278 | 1,261 | 1,268 | +10 | +0.8% | 6,179,400 |
| 2023/03/01 | 1,227 | 1,259 | 1,227 | 1,258 | +31 | +2.5% | 5,232,500 |
| 2023/02/28 | 1,230 | 1,249 | 1,220 | 1,227 | +5 | +0.4% | 8,098,300 |
251～
300
件表示中 / 3458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 | 160,700円 | +10.8% | -31.3% | 3.73% | 6.75倍 | 0.58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 |
| ヤマハ 発 | 151,100円 | +7.7% | - | 3.31% | 8.47倍 | 1.32倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| いすゞ | 203,100円 | -1.1% | -12.2% | 4.53% | 9.51倍 | 1.04倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| 川 重 | 562,900円 | +21.7% | +244.0% | 2.49% | 12.09倍 | 1.49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 | 44,200円 | +3.2% | -9.1% | 3.39% | 4.56倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
