7261 マツダ 東証1 13:37
1,815.5円
前日比
+7.5 (+0.41%)
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
10.9 1.11 1.93 1.73
決算発表予定日  2017/02/02
昨年来高値: 2,527.0 (16/01/04)
昨年来安値: 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)
17/01/20 1,816.5 1,823.5 1,805.0 1,815.5 +7.5 +0.4 3,472,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/19 1,838.0 1,849.0 1,795.0 1,808.0 +7.5 +0.4 6,669,900
17/01/18 1,775.0 1,804.0 1,761.5 1,800.5 +4.0 +0.2 8,183,800
17/01/17 1,824.0 1,833.5 1,796.5 1,796.5 -29.0 -1.6 5,834,600
17/01/16 1,851.0 1,860.0 1,816.5 1,825.5 -35.0 -1.9 4,831,900
17/01/13 1,840.0 1,867.0 1,833.0 1,860.5 +27.5 +1.5 5,652,600
17/01/12 1,829.0 1,849.5 1,813.0 1,833.0 -27.5 -1.5 6,766,900
17/01/11 1,864.5 1,884.5 1,855.0 1,860.5 +5.5 +0.3 6,231,600
17/01/10 1,859.0 1,881.0 1,847.0 1,855.0 -26.5 -1.4 7,562,400
17/01/06 1,865.0 1,913.5 1,862.0 1,881.5 -61.5 -3.2 10,137,500
17/01/05 1,967.5 1,974.5 1,929.5 1,943.0 -32.5 -1.6 6,510,600
17/01/04 1,938.0 1,978.0 1,917.0 1,975.5 +63.5 +3.3 7,608,300
16/12/30 1,900.0 1,929.0 1,888.5 1,912.0 -11.0 -0.6 4,607,200
16/12/29 1,950.0 1,960.0 1,919.5 1,923.0 -52.5 -2.7 6,059,900
16/12/28 1,985.0 1,993.5 1,962.0 1,975.5 +2.0 +0.1 3,599,800
16/12/27 1,966.5 1,989.0 1,956.0 1,973.5 -1.0 -0.1 5,034,600
16/12/26 1,985.0 2,002.0 1,965.5 1,974.5 -37.5 -1.9 5,094,200
16/12/22 1,995.0 2,024.5 1,992.0 2,012.0 +12.0 +0.6 6,614,100
16/12/21 2,020.0 2,035.5 1,990.5 2,000.0 -17.5 -0.9 6,865,300
16/12/20 2,015.0 2,019.0 1,985.0 2,017.5 -24.0 -1.2 6,695,600
16/12/19 2,050.0 2,050.5 2,018.0 2,041.5 -12.0 -0.6 5,546,000
16/12/16 2,060.0 2,066.0 2,043.0 2,053.5 +37.5 +1.9 7,519,200
16/12/15 2,028.0 2,048.5 2,007.5 2,016.0 +39.0 +2.0 10,460,800
16/12/14 1,963.5 1,987.0 1,962.0 1,977.0 +22.5 +1.2 5,725,400
16/12/13 1,960.0 1,974.0 1,936.5 1,954.5 -31.0 -1.6 7,445,500
16/12/12 2,029.5 2,064.5 1,971.0 1,985.5 +18.5 +0.9 11,558,300
16/12/09 1,980.0 1,985.0 1,946.0 1,967.0 -7.5 -0.4 7,939,600
16/12/08 1,935.0 1,974.5 1,934.0 1,974.5 +64.0 +3.3 9,856,000
16/12/07 1,893.0 1,912.5 1,885.0 1,910.5 +37.5 +2.0 5,892,800
16/12/06 1,889.0 1,899.0 1,861.0 1,873.0 +22.5 +1.2 5,834,700

日経平均