7261 マツダ 東証１ 15:00
1,368.5円
前日比
-10.0 (-0.73%)
比較される銘柄： ホンダ 、トヨタ 、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
10.8倍 0.72倍 2.56％ 2.52倍
年初来高値： 1,612.0 (18/01/24)
年初来安値： 1,351.0 (18/05/30)
本日 始値 高値 安値 終値 前日比 前日比％ 売買高(株)
18/06/22 1,353.5 1,371.5 1,345.0 1,368.5 -10.0 -0.7 6,858,600

日付 始値 高値 安値 終値 前日比 前日比％ 売買高(株)
18/06/21 1,378.0 1,384.5 1,368.5 1,378.5 -5.0 -0.4 3,044,300
18/06/20 1,378.0 1,388.0 1,367.0 1,383.5 -1.5 -0.1 4,467,300
18/06/19 1,368.0 1,394.0 1,363.5 1,385.0 -27.0 -1.9 5,535,900
18/06/18 1,415.0 1,415.0 1,397.0 1,412.0 -13.0 -0.9 3,751,800
18/06/15 1,423.0 1,426.0 1,410.0 1,425.0 +8.0 +0.6 3,647,900
18/06/14 1,421.0 1,424.0 1,411.5 1,417.0 -12.5 -0.9 3,197,300
18/06/13 1,428.0 1,444.0 1,428.0 1,429.5 +13.0 +0.9 3,881,100
18/06/12 1,435.5 1,439.0 1,415.0 1,416.5 +7.0 +0.5 3,715,100
18/06/11 1,410.5 1,414.0 1,397.5 1,409.5 -13.0 -0.9 3,572,600
18/06/08 1,429.0 1,440.5 1,420.5 1,422.5 -6.5 -0.5 4,184,200
18/06/07 1,417.5 1,443.0 1,417.0 1,429.0 +19.5 +1.4 5,588,900
18/06/06 1,395.0 1,416.5 1,393.0 1,409.5 +2.0 +0.1 3,144,300
18/06/05 1,415.0 1,419.5 1,402.0 1,407.5 +1.0 +0.1 2,991,300
18/06/04 1,395.5 1,419.5 1,395.0 1,406.5 +20.5 +1.5 4,126,900
18/06/01 1,385.0 1,401.5 1,366.0 1,386.0 +16.0 +1.2 7,053,800
18/05/31 1,392.0 1,393.5 1,362.0 1,370.0 -1.0 -0.1 5,934,200
18/05/30 1,361.0 1,373.0 1,351.0 1,371.0 -29.0 -2.1 7,049,800
18/05/29 1,404.0 1,406.5 1,389.0 1,400.0 -10.0 -0.7 4,079,800
18/05/28 1,414.0 1,423.5 1,404.0 1,410.0 +7.0 +0.5 3,501,400
18/05/25 1,390.0 1,412.0 1,383.0 1,403.0 +3.5 +0.3 5,707,000
18/05/24 1,461.5 1,464.0 1,391.0 1,399.5 -77.0 -5.2 12,880,700
18/05/23 1,484.0 1,488.0 1,469.0 1,476.5 -10.0 -0.7 3,987,300
18/05/22 1,492.0 1,492.0 1,480.0 1,486.5 +3.0 +0.2 3,106,500
18/05/21 1,476.0 1,492.0 1,473.5 1,483.5 +12.5 +0.8 3,980,600
18/05/18 1,465.5 1,472.0 1,458.5 1,471.0 +2.0 +0.1 3,270,100
18/05/17 1,464.0 1,477.0 1,462.0 1,469.0 +12.0 +0.8 3,190,500
18/05/16 1,441.0 1,463.0 1,440.5 1,457.0 +9.5 +0.7 4,073,600
18/05/15 1,435.0 1,454.5 1,433.0 1,447.5 -3.5 -0.2 3,560,000
18/05/14 1,449.0 1,454.0 1,440.5 1,451.0 -12.5 -0.9 3,595,300

日経平均

 日
中
足
日
　
足

■関連サイト ※外部リンク