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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 1,145 | 1,150 | 1,125 | 1,135 | -55 | -4.6% | 3,138,000 |
| 2010/06/04 | 1,185 | 1,205 | 1,180 | 1,190 | +5 | +0.4% | 2,481,400 |
| 2010/06/03 | 1,165 | 1,200 | 1,155 | 1,185 | +60 | +5.3% | 4,911,400 |
| 2010/06/02 | 1,155 | 1,165 | 1,115 | 1,125 | -50 | -4.3% | 6,385,600 |
| 2010/06/01 | 1,185 | 1,185 | 1,155 | 1,175 | -10 | -0.8% | 2,278,800 |
| 2010/05/31 | 1,180 | 1,210 | 1,175 | 1,185 | +5 | +0.4% | 3,512,000 |
| 2010/05/28 | 1,180 | 1,190 | 1,160 | 1,180 | +40 | +3.5% | 5,586,600 |
| 2010/05/27 | 1,130 | 1,150 | 1,120 | 1,140 | -5 | -0.4% | 8,068,000 |
| 2010/05/26 | 1,130 | 1,155 | 1,085 | 1,145 | +45 | +4.1% | 5,583,600 |
| 2010/05/25 | 1,125 | 1,130 | 1,090 | 1,100 | -40 | -3.5% | 3,223,800 |
| 2010/05/24 | 1,145 | 1,155 | 1,125 | 1,140 | -15 | -1.3% | 4,005,800 |
| 2010/05/21 | 1,150 | 1,160 | 1,130 | 1,155 | -35 | -2.9% | 5,340,600 |
| 2010/05/20 | 1,215 | 1,235 | 1,185 | 1,190 | -40 | -3.3% | 3,935,200 |
| 2010/05/19 | 1,165 | 1,250 | 1,160 | 1,230 | +25 | +2.1% | 7,355,200 |
| 2010/05/18 | 1,270 | 1,270 | 1,190 | 1,205 | -55 | -4.4% | 5,740,400 |
| 2010/05/17 | 1,290 | 1,290 | 1,235 | 1,260 | -50 | -3.8% | 4,921,600 |
| 2010/05/14 | 1,320 | 1,340 | 1,300 | 1,310 | -25 | -1.9% | 4,560,600 |
| 2010/05/13 | 1,310 | 1,340 | 1,300 | 1,335 | +65 | +5.1% | 3,983,600 |
| 2010/05/12 | 1,275 | 1,300 | 1,260 | 1,270 | +10 | +0.8% | 3,541,400 |
| 2010/05/11 | 1,335 | 1,345 | 1,250 | 1,260 | -35 | -2.7% | 3,821,200 |
| 2010/05/10 | 1,280 | 1,325 | 1,275 | 1,295 | +5 | +0.4% | 4,007,000 |
| 2010/05/07 | 1,250 | 1,315 | 1,250 | 1,290 | -40 | -3% | 4,519,000 |
| 2010/05/06 | 1,360 | 1,370 | 1,320 | 1,330 | -70 | -5% | 4,487,200 |
| 2010/04/30 | 1,400 | 1,410 | 1,390 | 1,400 | +50 | +3.7% | 5,575,600 |
| 2010/04/28 | 1,325 | 1,370 | 1,315 | 1,350 | -55 | -3.9% | 7,307,200 |
| 2010/04/27 | 1,385 | 1,410 | 1,375 | 1,405 | +20 | +1.4% | 3,465,400 |
| 2010/04/26 | 1,370 | 1,385 | 1,370 | 1,385 | +30 | +2.2% | 2,595,400 |
| 2010/04/23 | 1,355 | 1,380 | 1,335 | 1,355 | ±0 | ±0% | 4,290,000 |
| 2010/04/22 | 1,340 | 1,355 | 1,325 | 1,355 | -5 | -0.4% | 2,285,000 |
| 2010/04/21 | 1,355 | 1,365 | 1,350 | 1,360 | +40 | +3% | 3,228,200 |
| 2010/04/20 | 1,315 | 1,345 | 1,310 | 1,320 | +35 | +2.7% | 4,491,800 |
| 2010/04/19 | 1,270 | 1,285 | 1,265 | 1,285 | -10 | -0.8% | 2,601,200 |
| 2010/04/16 | 1,320 | 1,330 | 1,285 | 1,295 | -30 | -2.3% | 2,677,400 |
| 2010/04/15 | 1,330 | 1,335 | 1,315 | 1,325 | +10 | +0.8% | 1,691,600 |
| 2010/04/14 | 1,325 | 1,335 | 1,305 | 1,315 | -20 | -1.5% | 2,841,000 |
| 2010/04/13 | 1,350 | 1,355 | 1,315 | 1,335 | -10 | -0.7% | 2,968,600 |
| 2010/04/12 | 1,350 | 1,365 | 1,345 | 1,345 | +10 | +0.7% | 2,903,400 |
| 2010/04/09 | 1,330 | 1,345 | 1,310 | 1,335 | +15 | +1.1% | 4,279,200 |
| 2010/04/08 | 1,340 | 1,345 | 1,315 | 1,320 | -60 | -4.3% | 5,916,000 |
| 2010/04/07 | 1,385 | 1,385 | 1,365 | 1,380 | +5 | +0.4% | 1,902,400 |
| 2010/04/06 | 1,410 | 1,415 | 1,360 | 1,375 | -35 | -2.5% | 3,870,200 |
| 2010/04/05 | 1,400 | 1,440 | 1,395 | 1,410 | +40 | +2.9% | 6,249,800 |
| 2010/04/02 | 1,340 | 1,375 | 1,335 | 1,370 | +45 | +3.4% | 6,046,000 |
| 2010/04/01 | 1,335 | 1,360 | 1,310 | 1,325 | - | - | 8,110,400 |
3851～
3894
件表示中 / 3894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 | 116,800円 | -4.0% | -58.7% | 4.71% | 36.83倍 | 0.43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 |
| シマノ | 1,609,000円 | +0.2% | +19.1% | 2.26% | 33.13倍 | 1.61倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| ヤマハ 発 | 112,200円 | +6.5% | +35.1% | 4.46% | 10.89倍 | 0.96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 |
| 三菱自 | 37,040円 | +4.0% | -39.1% | 2.70% | 49.58倍 | 0.58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 |
| トヨタ紡織 | 291,000円 | +1.3% | +69.9% | 2.96% | 11.56倍 | 1.12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
