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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 195 | 196 | 187 | 188 | -3 | -1.6% | 21,885,000 |
| 2011/05/24 | 191 | 192 | 190 | 191 | -2 | -1% | 11,639,000 |
| 2011/05/23 | 197 | 197 | 191 | 193 | -4 | -2% | 27,069,000 |
| 2011/05/20 | 197 | 200 | 195 | 197 | +1 | +0.5% | 14,142,000 |
| 2011/05/19 | 198 | 200 | 195 | 196 | ±0 | ±0% | 11,167,000 |
| 2011/05/18 | 195 | 199 | 193 | 196 | +2 | +1% | 14,200,000 |
| 2011/05/17 | 195 | 196 | 192 | 194 | -2 | -1% | 18,865,000 |
| 2011/05/16 | 197 | 198 | 195 | 196 | -2 | -1% | 15,779,000 |
| 2011/05/13 | 197 | 200 | 196 | 198 | +2 | +1% | 24,785,000 |
| 2011/05/12 | 194 | 199 | 193 | 196 | ±0 | ±0% | 21,230,000 |
| 2011/05/11 | 199 | 202 | 195 | 196 | -2 | -1% | 22,362,000 |
| 2011/05/10 | 195 | 199 | 195 | 198 | +2 | +1% | 29,156,000 |
| 2011/05/09 | 195 | 196 | 192 | 196 | +1 | +0.5% | 19,101,000 |
| 2011/05/06 | 192 | 197 | 188 | 195 | +1 | +0.5% | 24,163,000 |
| 2011/05/02 | 182 | 198 | 181 | 194 | +9 | +4.9% | 47,691,000 |
| 2011/04/28 | 187 | 189 | 182 | 185 | -1 | -0.5% | 21,357,000 |
| 2011/04/27 | 184 | 188 | 182 | 186 | +3 | +1.6% | 16,303,000 |
| 2011/04/26 | 185 | 185 | 183 | 183 | -4 | -2.1% | 15,240,000 |
| 2011/04/25 | 187 | 191 | 184 | 187 | -2 | -1.1% | 23,564,000 |
| 2011/04/22 | 179 | 192 | 179 | 189 | +8 | +4.4% | 36,612,000 |
| 2011/04/21 | 181 | 182 | 180 | 181 | +1 | +0.6% | 9,457,000 |
| 2011/04/20 | 178 | 181 | 177 | 180 | +3 | +1.7% | 10,983,000 |
| 2011/04/19 | 178 | 178 | 175 | 177 | -3 | -1.7% | 12,931,000 |
| 2011/04/18 | 181 | 182 | 179 | 180 | -1 | -0.6% | 12,367,000 |
| 2011/04/15 | 180 | 184 | 179 | 181 | +1 | +0.6% | 17,435,000 |
| 2011/04/14 | 179 | 182 | 179 | 180 | ±0 | ±0% | 20,299,000 |
| 2011/04/13 | 173 | 182 | 172 | 180 | +7 | +4% | 35,723,000 |
| 2011/04/12 | 172 | 173 | 170 | 173 | -1 | -0.6% | 27,573,000 |
| 2011/04/11 | 172 | 175 | 170 | 174 | ±0 | ±0% | 24,094,000 |
| 2011/04/08 | 175 | 178 | 172 | 174 | -3 | -1.7% | 28,405,000 |
| 2011/04/07 | 177 | 180 | 176 | 177 | +3 | +1.7% | 20,082,000 |
| 2011/04/06 | 177 | 179 | 173 | 174 | -3 | -1.7% | 21,815,000 |
| 2011/04/05 | 181 | 181 | 174 | 177 | -4 | -2.2% | 21,208,000 |
| 2011/04/04 | 180 | 184 | 179 | 181 | +2 | +1.1% | 16,753,000 |
| 2011/04/01 | 181 | 184 | 178 | 179 | -4 | -2.2% | 22,665,000 |
| 2011/03/31 | 186 | 187 | 180 | 183 | +1 | +0.5% | 18,765,000 |
| 2011/03/30 | 175 | 184 | 173 | 182 | +11 | +6.4% | 28,768,000 |
| 2011/03/29 | 171 | 175 | 168 | 171 | -2 | -1.2% | 14,515,000 |
| 2011/03/28 | 171 | 175 | 170 | 173 | -1 | -0.6% | 19,036,000 |
| 2011/03/25 | 177 | 178 | 171 | 174 | -6 | -3.3% | 27,363,000 |
| 2011/03/24 | 183 | 186 | 177 | 180 | -7 | -3.7% | 21,099,000 |
| 2011/03/23 | 190 | 191 | 182 | 187 | -4 | -2.1% | 21,793,000 |
| 2011/03/22 | 192 | 193 | 185 | 191 | +9 | +4.9% | 26,094,000 |
| 2011/03/18 | 180 | 187 | 179 | 182 | +4 | +2.2% | 29,701,000 |
| 2011/03/17 | 159 | 178 | 158 | 178 | +9 | +5.3% | 36,674,000 |
| 2011/03/16 | 165 | 175 | 164 | 169 | +13 | +8.3% | 49,201,000 |
| 2011/03/15 | 176 | 176 | 133 | 156 | -25 | -13.8% | 54,101,000 |
| 2011/03/14 | 178 | 188 | 174 | 181 | -20 | -10% | 49,209,000 |
| 2011/03/11 | 200 | 203 | 200 | 201 | -1 | -0.5% | 18,490,000 |
| 2011/03/10 | 203 | 204 | 201 | 202 | -1 | -0.5% | 14,239,000 |
3351～
3400
件表示中 / 3630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 | 105,900円 | +3.6% | -40.6% | 5.19% | 4.77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 |
| ヤマハ 発 | 129,900円 | +7.7% | - | 3.85% | 7.94倍 | 1.05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 |
| 川 重 | 689,700円 | +17.9% | +197.1% | 2.03% | 15.83倍 | 1.81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 | 45,700円 | +3.2% | -9.1% | 3.28% | 4.24倍 | 0.59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 | 236,100円 | -0.7% | -3.9% | 4.24% | 16.87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 |
市場注目の銘柄
チャート関連のコラム
