7261 マツダ 東証1 15:00
1,556.5円
前日比
+7.5 (+0.48%)
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
9.3 0.90 2.25 6.79
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)
17/06/29 1,557.5 1,561.5 1,530.5 1,556.5 +7.5 +0.5 6,745,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/28 1,532.0 1,554.5 1,529.5 1,549.0 +24.0 +1.6 6,481,500
17/06/27 1,517.5 1,533.0 1,514.5 1,525.0 +14.0 +0.9 4,710,200
17/06/26 1,510.0 1,517.0 1,507.0 1,511.0 0.0 0.0 2,540,100
17/06/23 1,505.0 1,513.5 1,504.0 1,511.0 +11.5 +0.8 3,834,800
17/06/22 1,492.0 1,505.5 1,490.5 1,499.5 +3.0 +0.2 5,175,400
17/06/21 1,495.0 1,503.5 1,488.0 1,496.5 -2.0 -0.1 3,766,700
17/06/20 1,508.5 1,522.5 1,498.5 1,498.5 +4.5 +0.3 6,110,000
17/06/19 1,500.0 1,504.0 1,488.0 1,494.0 -18.5 -1.2 6,297,200
17/06/16 1,510.0 1,525.5 1,500.5 1,512.5 +14.0 +0.9 7,363,500
17/06/15 1,520.0 1,524.0 1,496.0 1,498.5 -27.5 -1.8 5,827,100
17/06/14 1,538.5 1,540.0 1,523.0 1,526.0 -5.5 -0.4 4,560,300
17/06/13 1,523.0 1,536.5 1,511.0 1,531.5 +5.0 +0.3 3,578,700
17/06/12 1,526.5 1,537.5 1,520.5 1,526.5 -4.5 -0.3 3,301,600
17/06/09 1,524.0 1,540.0 1,519.0 1,531.0 +11.0 +0.7 5,839,600
17/06/08 1,550.0 1,552.5 1,519.0 1,520.0 -22.5 -1.5 4,929,700
17/06/07 1,516.0 1,550.0 1,515.5 1,542.5 +21.0 +1.4 4,601,500
17/06/06 1,515.0 1,548.0 1,511.5 1,521.5 +4.5 +0.3 7,857,900
17/06/05 1,530.0 1,534.0 1,512.5 1,517.0 -41.0 -2.6 8,677,700
17/06/02 1,530.0 1,566.0 1,527.0 1,558.0 +36.0 +2.4 7,412,300
17/06/01 1,504.5 1,533.0 1,499.0 1,522.0 +12.0 +0.8 5,552,900
17/05/31 1,511.5 1,518.5 1,502.5 1,510.0 -9.5 -0.6 4,140,400
17/05/30 1,516.0 1,522.0 1,503.0 1,519.5 +5.5 +0.4 3,833,100
17/05/29 1,523.0 1,524.0 1,508.0 1,514.0 -9.0 -0.6 3,359,300
17/05/26 1,532.0 1,533.5 1,518.5 1,523.0 -7.0 -0.5 3,139,500
17/05/25 1,533.5 1,543.5 1,521.5 1,530.0 -3.5 -0.2 3,052,000
17/05/24 1,553.5 1,556.0 1,525.0 1,533.5 +6.5 +0.4 4,143,300
17/05/23 1,536.0 1,538.0 1,524.5 1,527.0 -15.0 -1.0 4,122,000
17/05/22 1,536.0 1,548.0 1,520.5 1,542.0 +10.0 +0.7 4,194,700
17/05/19 1,513.0 1,536.0 1,505.5 1,532.0 +21.0 +1.4 5,915,700

日経平均