7261 マツダ 東証1 15:00
1,604.0円
前日比
-19.5 (-1.20%)
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
10.7 0.95 2.18 3.89
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)
17/02/23 1,625.0 1,628.5 1,599.5 1,604.0 -19.5 -1.2 6,249,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/09 1,533.5 1,534.0 1,514.5 1,519.5 -29.5 -1.9 5,623,700
17/02/08 1,552.0 1,561.5 1,533.5 1,549.0 -7.0 -0.4 5,478,500
17/02/07 1,559.5 1,562.0 1,538.5 1,556.0 -11.5 -0.7 6,535,100
17/02/06 1,614.5 1,616.5 1,556.0 1,567.5 -27.0 -1.7 7,197,000
17/02/03 1,604.0 1,627.0 1,575.0 1,594.5 -31.0 -1.9 11,060,200
17/02/02 1,645.0 1,656.5 1,621.5 1,625.5 -13.5 -0.8 6,160,300
17/02/01 1,629.0 1,656.0 1,617.0 1,639.0 -29.0 -1.7 9,169,000
17/01/31 1,662.5 1,684.0 1,630.5 1,668.0 -66.0 -3.8 9,322,000
17/01/30 1,728.0 1,739.5 1,723.0 1,734.0 -2.5 -0.1 5,586,300
17/01/27 1,724.5 1,737.5 1,693.0 1,736.5 +7.5 +0.4 8,614,800
17/01/26 1,751.5 1,752.0 1,721.0 1,729.0 -0.5 0.0 6,917,500
17/01/25 1,761.0 1,772.0 1,718.5 1,729.5 -0.5 0.0 6,575,700
17/01/24 1,740.0 1,749.0 1,721.0 1,730.0 -40.0 -2.3 6,794,600
17/01/23 1,775.0 1,786.0 1,763.0 1,770.0 -43.0 -2.4 5,280,600
17/01/20 1,816.5 1,823.5 1,805.0 1,813.0 +5.0 +0.3 4,953,000
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

日経平均