7261 マツダ 東証1 15:00
1,500.5円
前日比
-14.5 (-0.96%)
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
9.4 0.86 2.33 18.91
年初来高値: 1,978.0 (17/01/04)
年初来安値: 1,439.0 (17/04/17)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/15 1,511.0 1,511.5 1,490.5 1,500.5 -14.5 -1.0 4,831,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/14 1,516.5 1,517.0 1,504.5 1,515.0 -8.5 -0.6 3,825,200
17/12/13 1,529.0 1,539.5 1,518.5 1,523.5 +2.5 +0.2 5,096,000
17/12/12 1,511.5 1,528.5 1,510.0 1,521.0 +20.5 +1.4 5,949,600
17/12/11 1,487.0 1,502.5 1,483.5 1,500.5 +20.5 +1.4 5,273,100
17/12/08 1,476.5 1,492.0 1,475.0 1,480.0 +1.5 +0.1 7,941,500
17/12/07 1,480.5 1,491.0 1,474.0 1,478.5 +5.5 +0.4 4,318,400
17/12/06 1,490.0 1,490.0 1,467.5 1,473.0 -27.5 -1.8 7,385,300
17/12/05 1,489.5 1,503.0 1,488.0 1,500.5 +8.5 +0.6 3,869,800
17/12/04 1,493.5 1,500.0 1,486.5 1,492.0 -8.0 -0.5 4,864,600
17/12/01 1,506.5 1,507.0 1,487.5 1,500.0 -3.0 -0.2 5,284,200
17/11/30 1,499.5 1,516.0 1,496.0 1,503.0 +14.5 +1.0 7,137,600
17/11/29 1,494.5 1,498.0 1,483.5 1,488.5 +14.0 +0.9 4,753,800
17/11/28 1,481.0 1,485.0 1,463.0 1,474.5 -20.0 -1.3 8,543,200
17/11/27 1,507.0 1,516.0 1,492.0 1,494.5 -7.5 -0.5 4,455,700
17/11/24 1,510.0 1,512.5 1,495.0 1,502.0 -10.0 -0.7 6,689,400
17/11/22 1,523.0 1,532.0 1,509.5 1,512.0 -4.0 -0.3 5,675,700
17/11/21 1,523.5 1,538.0 1,514.0 1,516.0 -6.0 -0.4 5,374,400
17/11/20 1,513.5 1,532.5 1,513.0 1,522.0 -0.5 0.0 4,325,000
17/11/17 1,536.0 1,545.0 1,518.0 1,522.5 +5.0 +0.3 6,588,800
17/11/16 1,520.0 1,533.5 1,512.0 1,517.5 -20.5 -1.3 7,331,800
17/11/15 1,550.0 1,558.0 1,526.5 1,538.0 -16.5 -1.1 5,630,400
17/11/14 1,550.0 1,561.0 1,533.0 1,554.5 +2.0 +0.1 6,388,800
17/11/13 1,564.0 1,570.5 1,550.5 1,552.5 -5.5 -0.4 5,010,000
17/11/10 1,547.0 1,564.0 1,545.5 1,558.0 -4.0 -0.3 5,960,300
17/11/09 1,576.0 1,585.0 1,547.5 1,562.0 -15.5 -1.0 11,555,000
17/11/08 1,583.5 1,584.5 1,564.0 1,577.5 -8.0 -0.5 6,792,200
17/11/07 1,577.0 1,598.0 1,574.5 1,585.5 +3.5 +0.2 6,002,700
17/11/06 1,635.0 1,637.0 1,573.0 1,582.0 -71.0 -4.3 18,021,400
17/11/02 1,641.0 1,657.0 1,634.0 1,653.0 +19.5 +1.2 6,254,400

日経平均