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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,711 | 1,721 | 1,688 | 1,703 | -18.5 | -1.1% | 3,494,200 |
| 2024/01/25 | 1,688 | 1,721.5 | 1,678 | 1,721.5 | +12 | +0.7% | 5,342,000 |
| 2024/01/24 | 1,738 | 1,747.5 | 1,708.5 | 1,709.5 | -30 | -1.7% | 3,916,700 |
| 2024/01/23 | 1,750 | 1,771 | 1,732 | 1,739.5 | -9.5 | -0.5% | 4,935,100 |
| 2024/01/22 | 1,726.5 | 1,749 | 1,702.5 | 1,749 | +17 | +1% | 6,542,400 |
| 2024/01/19 | 1,764 | 1,764 | 1,720.5 | 1,732 | -2 | -0.1% | 4,571,800 |
| 2024/01/18 | 1,722 | 1,756.5 | 1,718 | 1,734 | +39.5 | +2.3% | 6,931,800 |
| 2024/01/17 | 1,690 | 1,710.5 | 1,680 | 1,694.5 | +34 | +2% | 6,716,100 |
| 2024/01/16 | 1,674 | 1,681.5 | 1,646 | 1,660.5 | -14 | -0.8% | 4,198,400 |
| 2024/01/15 | 1,687 | 1,708.5 | 1,667 | 1,674.5 | -1.5 | -0.1% | 4,516,000 |
| 2024/01/12 | 1,710 | 1,718.5 | 1,670 | 1,676 | -37.5 | -2.2% | 4,902,600 |
| 2024/01/11 | 1,707 | 1,736 | 1,702.5 | 1,713.5 | +54.5 | +3.3% | 6,343,000 |
| 2024/01/10 | 1,649 | 1,677.5 | 1,638 | 1,659 | +28 | +1.7% | 4,829,500 |
| 2024/01/09 | 1,636 | 1,651.5 | 1,614.5 | 1,631 | +20 | +1.2% | 4,845,100 |
| 2024/01/05 | 1,615.5 | 1,632.5 | 1,609.5 | 1,611 | -14 | -0.9% | 6,511,000 |
| 2024/01/04 | 1,556 | 1,625 | 1,533 | 1,625 | +101.5 | +6.7% | 7,216,000 |
| 2023/12/29 | 1,520 | 1,535 | 1,512 | 1,523.5 | +5 | +0.3% | 3,347,100 |
| 2023/12/28 | 1,493 | 1,519.5 | 1,489 | 1,518.5 | +1 | +0.1% | 2,805,700 |
| 2023/12/27 | 1,517 | 1,529.5 | 1,510.5 | 1,517.5 | +5.5 | +0.4% | 3,467,000 |
| 2023/12/26 | 1,554.5 | 1,556 | 1,502.5 | 1,512 | -40.5 | -2.6% | 4,574,300 |
| 2023/12/25 | 1,541.5 | 1,564.5 | 1,541 | 1,552.5 | +12 | +0.8% | 3,146,400 |
| 2023/12/22 | 1,529 | 1,544.5 | 1,521.5 | 1,540.5 | +8 | +0.5% | 4,311,200 |
| 2023/12/21 | 1,560 | 1,580.5 | 1,521 | 1,532.5 | -65.5 | -4.1% | 8,251,100 |
| 2023/12/20 | 1,600.5 | 1,621.5 | 1,586 | 1,598 | +58 | +3.8% | 8,073,400 |
| 2023/12/19 | 1,520 | 1,561.5 | 1,510.5 | 1,540 | +13 | +0.9% | 5,124,000 |
| 2023/12/18 | 1,500 | 1,529.5 | 1,482.5 | 1,527 | +18 | +1.2% | 4,714,800 |
| 2023/12/15 | 1,469.5 | 1,512.5 | 1,454 | 1,509 | +53 | +3.6% | 7,559,500 |
| 2023/12/14 | 1,483.5 | 1,497.5 | 1,442.5 | 1,456 | -91.5 | -5.9% | 9,007,500 |
| 2023/12/13 | 1,546 | 1,560 | 1,524 | 1,547.5 | -15 | -1% | 4,660,400 |
| 2023/12/12 | 1,571.5 | 1,579 | 1,551.5 | 1,562.5 | +18.5 | +1.2% | 6,159,100 |
| 2023/12/11 | 1,535 | 1,552.5 | 1,533 | 1,544 | +38 | +2.5% | 4,485,400 |
| 2023/12/08 | 1,501.5 | 1,513 | 1,489 | 1,506 | -46.5 | -3% | 8,616,700 |
| 2023/12/07 | 1,584.5 | 1,598.5 | 1,550 | 1,552.5 | -26.5 | -1.7% | 4,597,900 |
| 2023/12/06 | 1,551 | 1,582 | 1,538.5 | 1,579 | +26.5 | +1.7% | 5,391,000 |
| 2023/12/05 | 1,544 | 1,563 | 1,541 | 1,552.5 | +9 | +0.6% | 5,578,100 |
| 2023/12/04 | 1,538.5 | 1,550 | 1,528 | 1,543.5 | -58 | -3.6% | 6,107,700 |
| 2023/12/01 | 1,606 | 1,613.5 | 1,591.5 | 1,601.5 | +23 | +1.5% | 4,460,300 |
| 2023/11/30 | 1,565 | 1,586.5 | 1,561 | 1,578.5 | +3.5 | +0.2% | 7,287,500 |
| 2023/11/29 | 1,608.5 | 1,613.5 | 1,572 | 1,575 | -46.5 | -2.9% | 8,454,500 |
| 2023/11/28 | 1,661 | 1,664.5 | 1,605 | 1,621.5 | -38.5 | -2.3% | 5,859,500 |
| 2023/11/27 | 1,668 | 1,681 | 1,653.5 | 1,660 | -12 | -0.7% | 3,112,500 |
| 2023/11/24 | 1,654 | 1,690.5 | 1,648 | 1,672 | +47.5 | +2.9% | 5,890,400 |
| 2023/11/22 | 1,596.5 | 1,644 | 1,590.5 | 1,624.5 | +22 | +1.4% | 6,021,300 |
| 2023/11/21 | 1,656.5 | 1,656.5 | 1,587.5 | 1,602.5 | -75.5 | -4.5% | 9,027,400 |
| 2023/11/20 | 1,776.5 | 1,785 | 1,678 | 1,678 | -108.5 | -6.1% | 8,348,400 |
| 2023/11/17 | 1,759 | 1,786.5 | 1,753 | 1,786.5 | +1 | +0.1% | 3,800,100 |
| 2023/11/16 | 1,785.5 | 1,813 | 1,773.5 | 1,785.5 | +33.5 | +1.9% | 6,822,100 |
| 2023/11/15 | 1,751.5 | 1,794.5 | 1,743 | 1,752 | +15.5 | +0.9% | 7,921,500 |
| 2023/11/14 | 1,708 | 1,738.5 | 1,705.5 | 1,736.5 | +62 | +3.7% | 5,885,300 |
| 2023/11/13 | 1,690 | 1,709.5 | 1,671 | 1,674.5 | -1 | -0.1% | 4,722,600 |
351～
400
件表示中 / 3733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 | 85,600円 | -0.4% | -20.6% | 6.43% | 5.68倍 | 0.31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 | 106,700円 | +4.8% | +25.6% | 4.69% | 7.39倍 | 0.90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 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.59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 |
| トヨタ紡織 | 196,200円 | +2.3% | +76.2% | 4.38% | 7.01倍 | 0.80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 |
| ＮＯＫ | 212,300円 | -7.8% | +0.9% | 5.18% | 9.49倍 | 0.60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
