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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,712 | 1,717 | 1,683 | 1,684 | -43 | -2.5% | 284,200 |
| 2014/01/22 | 1,737 | 1,740 | 1,706 | 1,727 | -10 | -0.6% | 146,000 |
| 2014/01/21 | 1,745 | 1,754 | 1,731 | 1,737 | -2 | -0.1% | 199,800 |
| 2014/01/20 | 1,743 | 1,743 | 1,727 | 1,739 | +9 | +0.5% | 134,700 |
| 2014/01/17 | 1,725 | 1,734 | 1,717 | 1,730 | +6 | +0.3% | 194,400 |
| 2014/01/16 | 1,709 | 1,736 | 1,701 | 1,724 | +26 | +1.5% | 283,600 |
| 2014/01/15 | 1,697 | 1,700 | 1,671 | 1,698 | +12 | +0.7% | 239,700 |
| 2014/01/14 | 1,694 | 1,706 | 1,674 | 1,686 | -9 | -0.5% | 244,800 |
| 2014/01/10 | 1,674 | 1,697 | 1,653 | 1,695 | +7 | +0.4% | 291,500 |
| 2014/01/09 | 1,685 | 1,691 | 1,665 | 1,688 | +7 | +0.4% | 214,500 |
| 2014/01/08 | 1,674 | 1,682 | 1,656 | 1,681 | +23 | +1.4% | 211,300 |
| 2014/01/07 | 1,650 | 1,673 | 1,650 | 1,658 | +8 | +0.5% | 327,600 |
| 2014/01/06 | 1,661 | 1,667 | 1,645 | 1,650 | +11 | +0.7% | 203,700 |
| 2013/12/30 | 1,642 | 1,646 | 1,625 | 1,639 | +14 | +0.9% | 152,300 |
| 2013/12/27 | 1,615 | 1,626 | 1,601 | 1,625 | +20 | +1.2% | 121,800 |
| 2013/12/26 | 1,588 | 1,612 | 1,582 | 1,605 | +32 | +2% | 189,000 |
| 2013/12/25 | 1,574 | 1,578 | 1,565 | 1,573 | +2 | +0.1% | 170,400 |
| 2013/12/24 | 1,583 | 1,589 | 1,568 | 1,571 | -11 | -0.7% | 179,100 |
| 2013/12/20 | 1,570 | 1,589 | 1,570 | 1,582 | +8 | +0.5% | 222,800 |
| 2013/12/19 | 1,597 | 1,597 | 1,568 | 1,574 | -5 | -0.3% | 286,000 |
| 2013/12/18 | 1,570 | 1,585 | 1,564 | 1,579 | +3 | +0.2% | 147,300 |
| 2013/12/17 | 1,554 | 1,582 | 1,554 | 1,576 | +25 | +1.6% | 179,000 |
| 2013/12/16 | 1,568 | 1,569 | 1,545 | 1,551 | -8 | -0.5% | 162,200 |
| 2013/12/13 | 1,560 | 1,575 | 1,552 | 1,559 | -21 | -1.3% | 381,500 |
| 2013/12/12 | 1,579 | 1,589 | 1,573 | 1,580 | ±0 | ±0% | 163,600 |
| 2013/12/11 | 1,581 | 1,590 | 1,576 | 1,580 | -16 | -1% | 180,800 |
| 2013/12/10 | 1,616 | 1,617 | 1,585 | 1,596 | -16 | -1% | 308,900 |
| 2013/12/09 | 1,550 | 1,615 | 1,548 | 1,612 | +78 | +5.1% | 564,700 |
| 2013/12/06 | 1,514 | 1,535 | 1,506 | 1,534 | +19 | +1.3% | 202,200 |
| 2013/12/05 | 1,524 | 1,533 | 1,515 | 1,515 | -5 | -0.3% | 271,400 |
| 2013/12/04 | 1,526 | 1,536 | 1,515 | 1,520 | -11 | -0.7% | 243,500 |
| 2013/12/03 | 1,544 | 1,547 | 1,531 | 1,531 | -2 | -0.1% | 185,200 |
| 2013/12/02 | 1,530 | 1,545 | 1,529 | 1,533 | +1 | +0.1% | 174,700 |
| 2013/11/29 | 1,529 | 1,535 | 1,520 | 1,532 | +3 | +0.2% | 200,500 |
| 2013/11/28 | 1,514 | 1,529 | 1,514 | 1,529 | +16 | +1.1% | 142,600 |
| 2013/11/27 | 1,517 | 1,522 | 1,510 | 1,513 | -1 | -0.1% | 216,000 |
| 2013/11/26 | 1,507 | 1,519 | 1,502 | 1,514 | +7 | +0.5% | 295,000 |
| 2013/11/25 | 1,500 | 1,508 | 1,493 | 1,507 | +16 | +1.1% | 157,400 |
| 2013/11/22 | 1,498 | 1,509 | 1,490 | 1,491 | -1 | -0.1% | 250,600 |
| 2013/11/21 | 1,490 | 1,495 | 1,481 | 1,492 | +3 | +0.2% | 214,500 |
| 2013/11/20 | 1,492 | 1,493 | 1,477 | 1,489 | +4 | +0.3% | 191,000 |
| 2013/11/19 | 1,470 | 1,490 | 1,470 | 1,485 | +12 | +0.8% | 160,100 |
| 2013/11/18 | 1,487 | 1,487 | 1,471 | 1,473 | -4 | -0.3% | 211,800 |
| 2013/11/15 | 1,473 | 1,484 | 1,467 | 1,477 | +11 | +0.8% | 307,200 |
| 2013/11/14 | 1,469 | 1,477 | 1,461 | 1,466 | +3 | +0.2% | 273,600 |
| 2013/11/13 | 1,470 | 1,473 | 1,458 | 1,463 | -10 | -0.7% | 173,300 |
| 2013/11/12 | 1,456 | 1,476 | 1,449 | 1,473 | +18 | +1.2% | 260,000 |
| 2013/11/11 | 1,469 | 1,470 | 1,445 | 1,455 | +8 | +0.6% | 239,300 |
| 2013/11/08 | 1,462 | 1,466 | 1,443 | 1,447 | -16 | -1.1% | 265,700 |
| 2013/11/07 | 1,489 | 1,491 | 1,461 | 1,463 | -26 | -1.7% | 198,300 |
2651～
2700
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
