7261 マツダ 東証1 15:00
1,634.0円
前日比
-12.5 (-0.76%)
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
9.8 0.94 2.14 4.73
決算発表予定日  2017/04/28
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)
17/04/28 1,638.0 1,648.0 1,622.5 1,634.0 -12.5 -0.8 6,678,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/04/27 1,641.0 1,661.5 1,627.0 1,646.5 +10.5 +0.6 8,647,600
17/04/26 1,603.5 1,641.0 1,601.0 1,636.0 +58.0 +3.7 11,683,800
17/04/25 1,547.0 1,580.5 1,532.0 1,578.0 +27.5 +1.8 6,793,400
17/04/24 1,579.5 1,584.0 1,547.5 1,550.5 +13.5 +0.9 5,809,300
17/04/21 1,537.5 1,542.0 1,522.5 1,537.0 +33.5 +2.2 6,000,800
17/04/20 1,494.0 1,525.0 1,485.5 1,503.5 +14.0 +0.9 5,378,900
17/04/19 1,474.5 1,498.5 1,468.5 1,489.5 +8.5 +0.6 4,817,900
17/04/18 1,495.0 1,510.0 1,480.5 1,481.0 +18.0 +1.2 5,631,200
17/04/17 1,454.5 1,465.5 1,439.0 1,463.0 -9.0 -0.6 4,672,700
17/04/14 1,462.0 1,482.0 1,448.5 1,472.0 -1.0 -0.1 4,445,800
17/04/13 1,475.0 1,477.0 1,447.5 1,473.0 -20.0 -1.3 6,645,700
17/04/12 1,518.0 1,518.0 1,481.0 1,493.0 -44.0 -2.9 7,202,900
17/04/11 1,515.5 1,539.0 1,505.0 1,537.0 +5.5 +0.4 4,750,700
17/04/10 1,520.0 1,565.0 1,517.0 1,531.5 +29.5 +2.0 7,421,900
17/04/07 1,513.5 1,529.0 1,488.0 1,502.0 +9.0 +0.6 6,878,100
17/04/06 1,500.0 1,509.0 1,485.0 1,493.0 -22.0 -1.5 6,491,100
17/04/05 1,544.0 1,549.5 1,502.0 1,515.0 -17.0 -1.1 7,047,700
17/04/04 1,548.0 1,548.5 1,508.5 1,532.0 -49.0 -3.1 11,101,500
17/04/03 1,603.0 1,607.0 1,570.5 1,581.0 -22.0 -1.4 5,854,000
17/03/31 1,610.0 1,644.0 1,603.0 1,603.0 +12.5 +0.8 9,430,400
17/03/30 1,584.0 1,606.5 1,579.5 1,590.5 -4.5 -0.3 4,668,300
17/03/29 1,586.0 1,606.5 1,577.0 1,595.0 +7.0 +0.4 4,740,300
17/03/28 1,570.0 1,589.0 1,567.5 1,588.0 +29.5 +1.9 4,826,300
17/03/27 1,575.5 1,576.0 1,545.5 1,558.5 -40.5 -2.5 7,251,600
17/03/24 1,583.5 1,605.0 1,573.0 1,599.0 +4.5 +0.3 5,447,400
17/03/23 1,577.5 1,599.5 1,572.5 1,594.5 +16.5 +1.0 4,619,400
17/03/22 1,575.0 1,587.5 1,570.0 1,578.0 -44.5 -2.7 5,867,700
17/03/21 1,617.0 1,634.0 1,607.5 1,622.5 +4.0 +0.2 5,515,100
17/03/17 1,635.0 1,637.0 1,610.5 1,618.5 -33.0 -2.0 6,971,300

日経平均