7261 マツダ 東証1 15:00
1,599.0円
前日比
+4.5 (+0.28%)
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
10.6 0.95 2.19 4.55
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)
17/03/24 1,583.5 1,605.0 1,573.0 1,599.0 +4.5 +0.3 5,447,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/03/16 1,655.0 1,655.0 1,633.0 1,651.5 -18.0 -1.1 5,441,100
17/03/15 1,670.5 1,673.5 1,658.5 1,669.5 -5.0 -0.3 3,444,900
17/03/14 1,676.0 1,679.5 1,667.5 1,674.5 +8.0 +0.5 3,369,400
17/03/13 1,655.0 1,676.0 1,654.0 1,666.5 -7.5 -0.4 5,296,300
17/03/10 1,645.0 1,678.5 1,640.0 1,674.0 +55.0 +3.4 8,744,400
17/03/09 1,613.5 1,621.0 1,602.0 1,619.0 +13.0 +0.8 4,429,100
17/03/08 1,606.0 1,611.0 1,594.0 1,606.0 -14.0 -0.9 4,650,800
17/03/07 1,623.0 1,631.0 1,610.5 1,620.0 +6.0 +0.4 4,442,800
17/03/06 1,611.5 1,623.0 1,606.0 1,614.0 +4.0 +0.2 3,725,300
17/03/03 1,633.0 1,639.0 1,599.5 1,610.0 -17.5 -1.1 6,851,500
17/03/02 1,690.0 1,690.0 1,625.0 1,627.5 -21.5 -1.3 9,851,400
17/03/01 1,601.0 1,652.5 1,591.5 1,649.0 +73.0 +4.6 11,778,500
17/02/28 1,597.0 1,607.5 1,575.5 1,576.0 +2.5 +0.2 6,200,500
17/02/27 1,584.0 1,590.0 1,565.0 1,573.5 -28.0 -1.7 5,409,600
17/02/24 1,586.5 1,607.0 1,578.5 1,601.5 -2.5 -0.2 4,241,300
17/02/23 1,625.0 1,628.5 1,599.5 1,604.0 -19.5 -1.2 6,249,500
17/02/22 1,644.5 1,644.5 1,610.0 1,623.5 +3.0 +0.2 6,331,600
17/02/21 1,584.0 1,624.0 1,584.0 1,620.5 +32.0 +2.0 4,694,500
17/02/20 1,592.0 1,601.0 1,582.5 1,588.5 -3.0 -0.2 3,896,200
17/02/17 1,583.0 1,596.5 1,573.5 1,591.5 -9.5 -0.6 5,388,700
17/02/16 1,604.0 1,612.5 1,583.5 1,601.0 -9.5 -0.6 4,971,000
17/02/15 1,613.0 1,617.0 1,597.5 1,610.5 +27.0 +1.7 5,291,600
17/02/14 1,609.5 1,613.5 1,580.0 1,583.5 -20.5 -1.3 6,818,000
17/02/13 1,633.0 1,647.5 1,598.5 1,604.0 +14.5 +0.9 9,881,000
17/02/10 1,562.0 1,612.0 1,562.0 1,589.5 +70.0 +4.6 10,803,300

日経平均