7261 マツダ 東証1 15:00
1,598.0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
9.6 0.90 2.19 2.47
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)
17/08/22 1,588.0 1,599.0 1,581.5 1,598.0 +4.5 +0.3 4,145,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/21 1,605.5 1,607.0 1,590.5 1,593.5 -22.0 -1.4 4,158,700
17/08/18 1,608.5 1,616.0 1,598.5 1,615.5 -14.5 -0.9 5,158,500
17/08/17 1,624.5 1,631.5 1,612.5 1,630.0 -15.5 -0.9 5,490,800
17/08/16 1,648.5 1,653.0 1,637.5 1,645.5 -5.0 -0.3 3,653,700
17/08/15 1,649.0 1,676.5 1,646.5 1,650.5 +20.0 +1.2 6,545,900
17/08/14 1,650.5 1,652.0 1,622.5 1,630.5 -33.5 -2.0 5,844,400
17/08/10 1,669.0 1,675.0 1,659.5 1,664.0 -5.0 -0.3 3,962,300
17/08/09 1,695.0 1,696.0 1,653.0 1,669.0 -20.0 -1.2 6,666,200
17/08/08 1,705.0 1,710.0 1,680.5 1,689.0 -22.5 -1.3 5,190,700
17/08/07 1,707.0 1,729.0 1,702.5 1,711.5 +23.0 +1.4 7,189,900
17/08/04 1,700.0 1,738.5 1,681.0 1,688.5 +46.0 +2.8 18,162,800
17/08/03 1,652.0 1,672.5 1,625.5 1,642.5 +3.0 +0.2 7,491,900
17/08/02 1,660.5 1,660.5 1,637.5 1,639.5 -26.0 -1.6 6,396,500
17/08/01 1,666.0 1,667.5 1,652.5 1,665.5 +1.0 +0.1 3,972,000
17/07/31 1,665.0 1,676.0 1,657.0 1,664.5 +3.5 +0.2 4,912,000
17/07/28 1,661.5 1,676.0 1,656.0 1,661.0 -2.0 -0.1 4,623,900
17/07/27 1,665.0 1,671.5 1,654.0 1,663.0 -9.0 -0.5 5,404,100
17/07/26 1,650.0 1,681.5 1,636.5 1,672.0 +84.0 +5.3 15,624,900
17/07/25 1,592.0 1,611.0 1,587.5 1,588.0 +2.5 +0.2 3,286,900
17/07/24 1,582.5 1,589.5 1,568.0 1,585.5 -12.0 -0.8 3,512,700
17/07/21 1,601.0 1,613.5 1,593.0 1,597.5 -9.0 -0.6 3,584,600
17/07/20 1,594.5 1,620.0 1,591.0 1,606.5 +18.5 +1.2 5,687,600
17/07/19 1,592.0 1,593.0 1,575.5 1,588.0 -12.0 -0.8 3,985,400
17/07/18 1,595.5 1,603.0 1,585.5 1,600.0 -8.0 -0.5 4,517,500
17/07/14 1,591.0 1,616.0 1,591.0 1,608.0 +23.5 +1.5 5,354,400
17/07/13 1,610.0 1,612.5 1,579.0 1,584.5 -25.0 -1.6 5,667,000
17/07/12 1,609.5 1,612.5 1,591.0 1,609.5 -14.0 -0.9 6,250,700
17/07/11 1,619.0 1,628.0 1,617.5 1,623.5 +3.5 +0.2 2,928,000
17/07/10 1,640.0 1,645.5 1,614.0 1,620.0 -9.0 -0.6 5,158,400

日経平均