オートバックスセブンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,655 | 1,668 | 1,655 | 1,662 | +7 | +0.4% | 235,300 |
| 2014/08/28 | 1,657 | 1,660 | 1,651 | 1,655 | -6 | -0.4% | 210,000 |
| 2014/08/27 | 1,661 | 1,675 | 1,656 | 1,661 | +2 | +0.1% | 240,900 |
| 2014/08/26 | 1,675 | 1,675 | 1,657 | 1,659 | -9 | -0.5% | 251,500 |
| 2014/08/25 | 1,679 | 1,681 | 1,663 | 1,668 | +1 | +0.1% | 222,800 |
| 2014/08/22 | 1,678 | 1,679 | 1,660 | 1,667 | -3 | -0.2% | 374,800 |
| 2014/08/21 | 1,673 | 1,677 | 1,665 | 1,670 | -2 | -0.1% | 376,300 |
| 2014/08/20 | 1,677 | 1,677 | 1,667 | 1,672 | +2 | +0.1% | 295,100 |
| 2014/08/19 | 1,687 | 1,687 | 1,666 | 1,670 | -9 | -0.5% | 323,400 |
| 2014/08/18 | 1,681 | 1,688 | 1,676 | 1,679 | -5 | -0.3% | 212,600 |
| 2014/08/15 | 1,675 | 1,692 | 1,665 | 1,684 | +12 | +0.7% | 390,600 |
| 2014/08/14 | 1,666 | 1,680 | 1,655 | 1,672 | +9 | +0.5% | 424,600 |
| 2014/08/13 | 1,663 | 1,667 | 1,646 | 1,663 | ±0 | ±0% | 521,700 |
| 2014/08/12 | 1,659 | 1,677 | 1,650 | 1,663 | +13 | +0.8% | 435,400 |
| 2014/08/11 | 1,646 | 1,654 | 1,630 | 1,650 | +42 | +2.6% | 496,000 |
| 2014/08/08 | 1,624 | 1,641 | 1,604 | 1,608 | -11 | -0.7% | 541,800 |
| 2014/08/07 | 1,608 | 1,623 | 1,599 | 1,619 | +8 | +0.5% | 584,500 |
| 2014/08/06 | 1,613 | 1,621 | 1,603 | 1,611 | -3 | -0.2% | 482,300 |
| 2014/08/05 | 1,634 | 1,635 | 1,612 | 1,614 | -9 | -0.6% | 423,700 |
| 2014/08/04 | 1,635 | 1,639 | 1,618 | 1,623 | -2 | -0.1% | 471,000 |
| 2014/08/01 | 1,600 | 1,632 | 1,596 | 1,625 | -69 | -4.1% | 1,375,800 |
| 2014/07/31 | 1,710 | 1,710 | 1,687 | 1,694 | -9 | -0.5% | 304,200 |
| 2014/07/30 | 1,711 | 1,713 | 1,700 | 1,703 | -10 | -0.6% | 161,300 |
| 2014/07/29 | 1,710 | 1,713 | 1,704 | 1,713 | +2 | +0.1% | 131,600 |
| 2014/07/28 | 1,710 | 1,712 | 1,705 | 1,711 | +5 | +0.3% | 103,400 |
| 2014/07/25 | 1,712 | 1,712 | 1,692 | 1,706 | +6 | +0.4% | 227,900 |
| 2014/07/24 | 1,707 | 1,712 | 1,695 | 1,700 | -7 | -0.4% | 213,300 |
| 2014/07/23 | 1,689 | 1,709 | 1,683 | 1,707 | +21 | +1.2% | 334,300 |
| 2014/07/22 | 1,672 | 1,687 | 1,669 | 1,686 | +24 | +1.4% | 230,300 |
| 2014/07/18 | 1,665 | 1,674 | 1,654 | 1,662 | -12 | -0.7% | 318,100 |
| 2014/07/17 | 1,680 | 1,683 | 1,668 | 1,674 | +1 | +0.1% | 185,000 |
| 2014/07/16 | 1,690 | 1,691 | 1,660 | 1,673 | -10 | -0.6% | 418,000 |
| 2014/07/15 | 1,699 | 1,699 | 1,676 | 1,683 | -8 | -0.5% | 393,000 |
| 2014/07/14 | 1,678 | 1,693 | 1,670 | 1,691 | +14 | +0.8% | 474,000 |
| 2014/07/11 | 1,680 | 1,688 | 1,667 | 1,677 | -8 | -0.5% | 277,700 |
| 2014/07/10 | 1,715 | 1,715 | 1,683 | 1,685 | -15 | -0.9% | 342,800 |
| 2014/07/09 | 1,707 | 1,719 | 1,696 | 1,700 | -24 | -1.4% | 315,700 |
| 2014/07/08 | 1,700 | 1,730 | 1,695 | 1,724 | +24 | +1.4% | 547,700 |
| 2014/07/07 | 1,701 | 1,705 | 1,698 | 1,700 | +1 | +0.1% | 179,100 |
| 2014/07/04 | 1,704 | 1,707 | 1,691 | 1,699 | +6 | +0.4% | 280,800 |
| 2014/07/03 | 1,703 | 1,710 | 1,684 | 1,693 | -9 | -0.5% | 313,600 |
| 2014/07/02 | 1,702 | 1,707 | 1,691 | 1,702 | +1 | +0.1% | 254,300 |
| 2014/07/01 | 1,701 | 1,709 | 1,694 | 1,701 | +1 | +0.1% | 397,200 |
| 2014/06/30 | 1,685 | 1,709 | 1,681 | 1,700 | +16 | +1% | 525,000 |
| 2014/06/27 | 1,685 | 1,689 | 1,670 | 1,684 | +6 | +0.4% | 550,200 |
| 2014/06/26 | 1,689 | 1,691 | 1,672 | 1,678 | -5 | -0.3% | 295,600 |
| 2014/06/25 | 1,676 | 1,689 | 1,671 | 1,683 | +9 | +0.5% | 435,500 |
| 2014/06/24 | 1,670 | 1,678 | 1,654 | 1,674 | +7 | +0.4% | 412,700 |
| 2014/06/23 | 1,698 | 1,698 | 1,658 | 1,667 | -15 | -0.9% | 459,800 |
| 2014/06/20 | 1,689 | 1,689 | 1,670 | 1,682 | -8 | -0.5% | 483,200 |
2501～
2550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「オートバクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オートバクス | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あいＨＤ | 216,800円 | +36.5% | -43.0% | 4.15% | 6.49倍 | 1.44倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| モスフード | 366,000円 | +1.0% | +1.3% | 0.82% | 42.61倍 | 2.11倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ＩＤＯＭ | 107,300円 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あらた | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
