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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 192 | 197 | 190 | 194 | +7 | +3.7% | 21,568,000 |
| 2010/09/03 | 184 | 188 | 183 | 187 | +4 | +2.2% | 20,570,000 |
| 2010/09/02 | 186 | 188 | 180 | 183 | -1 | -0.5% | 26,803,000 |
| 2010/09/01 | 185 | 186 | 181 | 184 | -4 | -2.1% | 24,736,000 |
| 2010/08/31 | 191 | 192 | 188 | 188 | -7 | -3.6% | 11,409,000 |
| 2010/08/30 | 195 | 198 | 194 | 195 | +4 | +2.1% | 12,477,000 |
| 2010/08/27 | 186 | 196 | 184 | 191 | +2 | +1.1% | 20,041,000 |
| 2010/08/26 | 191 | 192 | 187 | 189 | -1 | -0.5% | 9,368,000 |
| 2010/08/25 | 191 | 191 | 188 | 190 | -4 | -2.1% | 13,113,000 |
| 2010/08/24 | 196 | 196 | 192 | 194 | -4 | -2% | 13,903,000 |
| 2010/08/23 | 198 | 200 | 195 | 198 | ±0 | ±0% | 11,307,000 |
| 2010/08/20 | 196 | 200 | 195 | 198 | -3 | -1.5% | 16,866,000 |
| 2010/08/19 | 194 | 203 | 193 | 201 | +7 | +3.6% | 26,780,000 |
| 2010/08/18 | 197 | 197 | 191 | 194 | -2 | -1% | 21,099,000 |
| 2010/08/17 | 195 | 197 | 192 | 196 | -2 | -1% | 13,476,000 |
| 2010/08/16 | 198 | 198 | 195 | 198 | -2 | -1% | 8,339,000 |
| 2010/08/13 | 199 | 201 | 196 | 200 | -2 | -1% | 15,901,000 |
| 2010/08/12 | 197 | 202 | 195 | 202 | -1 | -0.5% | 15,984,000 |
| 2010/08/11 | 206 | 206 | 202 | 203 | -5 | -2.4% | 8,517,000 |
| 2010/08/10 | 209 | 211 | 207 | 208 | ±0 | ±0% | 5,197,000 |
| 2010/08/09 | 207 | 210 | 206 | 208 | ±0 | ±0% | 9,239,000 |
| 2010/08/06 | 206 | 208 | 206 | 208 | ±0 | ±0% | 6,024,000 |
| 2010/08/05 | 210 | 212 | 207 | 208 | +1 | +0.5% | 8,219,000 |
| 2010/08/04 | 206 | 209 | 205 | 207 | -3 | -1.4% | 11,720,000 |
| 2010/08/03 | 212 | 213 | 209 | 210 | +4 | +1.9% | 15,015,000 |
| 2010/08/02 | 206 | 208 | 200 | 206 | -3 | -1.4% | 22,947,000 |
| 2010/07/30 | 210 | 211 | 203 | 209 | -1 | -0.5% | 19,512,000 |
| 2010/07/29 | 210 | 213 | 209 | 210 | -4 | -1.9% | 12,038,000 |
| 2010/07/28 | 213 | 215 | 211 | 214 | +3 | +1.4% | 14,857,000 |
| 2010/07/27 | 210 | 214 | 210 | 211 | +1 | +0.5% | 9,460,000 |
| 2010/07/26 | 214 | 215 | 209 | 210 | +3 | +1.4% | 15,070,000 |
| 2010/07/23 | 205 | 208 | 203 | 207 | +6 | +3% | 15,333,000 |
| 2010/07/22 | 198 | 201 | 198 | 201 | +2 | +1% | 10,505,000 |
| 2010/07/21 | 206 | 207 | 198 | 199 | -4 | -2% | 14,252,000 |
| 2010/07/20 | 199 | 204 | 196 | 203 | -3 | -1.5% | 22,287,000 |
| 2010/07/16 | 210 | 211 | 202 | 206 | -7 | -3.3% | 25,986,000 |
| 2010/07/15 | 214 | 216 | 211 | 213 | -4 | -1.8% | 12,681,000 |
| 2010/07/14 | 217 | 220 | 215 | 217 | +6 | +2.8% | 14,893,000 |
| 2010/07/13 | 214 | 217 | 210 | 211 | -2 | -0.9% | 8,858,000 |
| 2010/07/12 | 210 | 217 | 210 | 213 | +1 | +0.5% | 9,034,000 |
| 2010/07/09 | 214 | 216 | 209 | 212 | ±0 | ±0% | 15,115,000 |
| 2010/07/08 | 214 | 217 | 211 | 212 | +8 | +3.9% | 18,998,000 |
| 2010/07/07 | 209 | 212 | 203 | 204 | -3 | -1.4% | 14,039,000 |
| 2010/07/06 | 200 | 208 | 196 | 207 | +6 | +3% | 12,154,000 |
| 2010/07/05 | 200 | 203 | 199 | 201 | ±0 | ±0% | 10,133,000 |
| 2010/07/02 | 200 | 202 | 198 | 201 | +2 | +1% | 14,239,000 |
| 2010/07/01 | 206 | 207 | 198 | 199 | -11 | -5.2% | 20,884,000 |
| 2010/06/30 | 205 | 210 | 202 | 210 | -2 | -0.9% | 22,444,000 |
| 2010/06/29 | 217 | 220 | 210 | 212 | -6 | -2.8% | 16,140,000 |
| 2010/06/28 | 221 | 222 | 216 | 218 | -3 | -1.4% | 9,813,000 |
3351～
3400
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
