7261 マツダ 東証1 15:00
1,882.5円
前日比
-8.0 (-0.42%)
比較される銘柄: トヨタホンダ日産自
業績: 今期予想
輸送用機器
単位 100株
PER PBR 利回り 信用倍率
11.3 1.15 1.86 1.18
年初来高値: 2,527.0 (16/01/04)
年初来安値: 1,208.0 (16/07/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/02 1,885.5 1,890.0 1,866.0 1,882.5 -8.0 -0.4 6,230,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/01 1,935.0 1,935.0 1,876.0 1,890.5 +56.5 +3.1 11,237,300
16/11/30 1,870.0 1,873.5 1,828.5 1,834.0 -5.0 -0.3 6,440,000
16/11/29 1,844.5 1,854.0 1,833.0 1,839.0 -19.0 -1.0 5,394,200
16/11/28 1,845.0 1,874.0 1,822.5 1,858.0 -23.0 -1.2 8,622,700
16/11/25 1,855.0 1,924.0 1,855.0 1,881.0 +47.0 +2.6 15,786,500
16/11/24 1,809.0 1,844.0 1,794.5 1,834.0 +88.0 +5.0 11,459,000
16/11/22 1,778.0 1,778.0 1,733.0 1,746.0 -39.0 -2.2 7,960,900
16/11/21 1,800.0 1,802.0 1,767.5 1,785.0 +11.5 +0.6 6,525,400
16/11/18 1,750.5 1,787.0 1,748.0 1,773.5 +64.5 +3.8 12,106,300
16/11/17 1,700.0 1,710.0 1,681.0 1,709.0 -8.0 -0.5 7,591,000
16/11/16 1,665.0 1,720.0 1,660.0 1,717.0 +95.5 +5.9 14,667,300
16/11/15 1,641.0 1,657.5 1,602.5 1,621.5 +3.0 +0.2 6,568,400
16/11/14 1,540.0 1,627.0 1,538.5 1,618.5 +86.5 +5.6 11,985,100
16/11/11 1,563.5 1,587.5 1,521.5 1,532.0 -31.0 -2.0 14,091,200
16/11/10 1,581.0 1,581.5 1,493.5 1,563.0 +71.0 +4.8 13,049,000
16/11/09 1,652.0 1,683.5 1,455.5 1,492.0 -141.5 -8.7 22,752,200
16/11/08 1,620.0 1,635.0 1,615.0 1,633.5 +17.0 +1.1 4,205,000
16/11/07 1,627.5 1,641.5 1,610.0 1,616.5 +46.5 +3.0 6,939,800
16/11/04 1,604.5 1,612.0 1,541.5 1,570.0 -84.0 -5.1 11,264,400
16/11/02 1,678.0 1,679.5 1,648.0 1,654.0 -57.0 -3.3 5,807,800
16/11/01 1,722.0 1,722.0 1,702.5 1,711.0 -16.5 -1.0 3,647,900
16/10/31 1,713.5 1,728.0 1,704.5 1,727.5 -2.0 -0.1 3,780,100
16/10/28 1,722.0 1,737.5 1,715.5 1,729.5 +28.0 +1.6 5,408,100
16/10/27 1,715.0 1,722.0 1,692.5 1,701.5 -8.5 -0.5 3,061,800
16/10/26 1,713.5 1,722.0 1,699.0 1,710.0 -9.5 -0.6 3,697,600
16/10/25 1,695.0 1,725.0 1,693.0 1,719.5 +49.0 +2.9 8,016,900
16/10/24 1,663.0 1,673.0 1,645.0 1,670.5 +10.5 +0.6 3,706,800
16/10/21 1,676.5 1,693.0 1,655.0 1,660.0 -2.0 -0.1 5,021,300
16/10/20 1,639.0 1,666.5 1,633.5 1,662.0 +17.0 +1.0 3,846,400

日経平均