7261 マツダ 東証1 15:00
1,600.5円
前日比
-6.5 (-0.40%)
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
10.1 0.95 2.19 4.34
決算発表予定日  2017/11/02
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)
17/10/19 1,619.0 1,621.5 1,599.0 1,600.5 -6.5 -0.4 7,088,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/18 1,613.0 1,613.5 1,598.0 1,607.0 -7.0 -0.4 7,131,400
17/10/17 1,621.5 1,624.5 1,613.0 1,614.0 +6.5 +0.4 4,637,700
17/10/16 1,618.0 1,619.5 1,594.5 1,607.5 -13.0 -0.8 9,163,100
17/10/13 1,617.5 1,630.0 1,601.5 1,620.5 -37.0 -2.2 11,544,600
17/10/12 1,679.0 1,682.0 1,651.5 1,657.5 -15.5 -0.9 6,387,700
17/10/11 1,698.0 1,700.0 1,665.5 1,673.0 -34.0 -2.0 8,445,600
17/10/10 1,714.5 1,724.0 1,694.5 1,707.0 -23.0 -1.3 5,387,200
17/10/06 1,719.5 1,738.5 1,717.0 1,730.0 +17.5 +1.0 3,992,300
17/10/05 1,740.0 1,742.5 1,708.0 1,712.5 -21.5 -1.2 4,881,000
17/10/04 1,755.0 1,783.5 1,729.5 1,734.0 -9.5 -0.5 6,164,900
17/10/03 1,725.0 1,746.5 1,723.0 1,743.5 +25.5 +1.5 5,089,100
17/10/02 1,719.5 1,723.0 1,700.5 1,718.0 -7.0 -0.4 4,187,000
17/09/29 1,725.0 1,734.5 1,714.5 1,725.0 -15.0 -0.9 6,436,000
17/09/28 1,699.5 1,758.5 1,692.0 1,740.0 +52.0 +3.1 13,212,500
17/09/27 1,686.5 1,695.0 1,676.0 1,688.0 -5.0 -0.3 3,529,800
17/09/26 1,679.0 1,696.0 1,678.0 1,693.0 +7.0 +0.4 4,303,000
17/09/25 1,698.0 1,698.0 1,682.0 1,686.0 +3.5 +0.2 3,062,000
17/09/22 1,695.0 1,695.5 1,668.0 1,682.5 -3.0 -0.2 4,989,100
17/09/21 1,675.0 1,693.0 1,675.0 1,685.5 +25.0 +1.5 5,553,500
17/09/20 1,656.0 1,674.5 1,654.0 1,660.5 +1.5 +0.1 4,298,900
17/09/19 1,657.0 1,662.5 1,643.5 1,659.0 +35.5 +2.2 6,874,600
17/09/15 1,591.0 1,624.5 1,585.5 1,623.5 +27.0 +1.7 5,112,000
17/09/14 1,613.0 1,613.0 1,591.0 1,596.5 -11.5 -0.7 3,980,900
17/09/13 1,608.0 1,616.0 1,600.5 1,608.0 +18.0 +1.1 3,883,500
17/09/12 1,587.5 1,595.0 1,585.0 1,590.0 +20.5 +1.3 3,595,800
17/09/11 1,557.5 1,579.5 1,555.5 1,569.5 +26.5 +1.7 4,120,900
17/09/08 1,554.0 1,569.0 1,540.5 1,543.0 -16.0 -1.0 5,454,100
17/09/07 1,561.0 1,575.0 1,555.0 1,559.0 +5.0 +0.3 4,256,700
17/09/06 1,550.0 1,556.0 1,543.0 1,554.0 -15.5 -1.0 4,778,500

日経平均