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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,682 | 1,691 | 1,673 | 1,684 | +2 | +0.1% | 471,800 |
| 2014/06/17 | 1,680 | 1,688 | 1,672 | 1,682 | +7 | +0.4% | 285,600 |
| 2014/06/16 | 1,690 | 1,696 | 1,666 | 1,675 | -7 | -0.4% | 329,400 |
| 2014/06/13 | 1,662 | 1,685 | 1,656 | 1,682 | +5 | +0.3% | 480,900 |
| 2014/06/12 | 1,674 | 1,681 | 1,662 | 1,677 | ±0 | ±0% | 458,000 |
| 2014/06/11 | 1,675 | 1,678 | 1,656 | 1,677 | +9 | +0.5% | 513,500 |
| 2014/06/10 | 1,671 | 1,678 | 1,662 | 1,668 | +3 | +0.2% | 381,500 |
| 2014/06/09 | 1,667 | 1,669 | 1,656 | 1,665 | +4 | +0.2% | 319,600 |
| 2014/06/06 | 1,682 | 1,687 | 1,659 | 1,661 | -20 | -1.2% | 397,100 |
| 2014/06/05 | 1,671 | 1,682 | 1,650 | 1,681 | -1 | -0.1% | 334,100 |
| 2014/06/04 | 1,687 | 1,690 | 1,674 | 1,682 | -9 | -0.5% | 169,600 |
| 2014/06/03 | 1,690 | 1,706 | 1,683 | 1,691 | +14 | +0.8% | 272,800 |
| 2014/06/02 | 1,675 | 1,683 | 1,671 | 1,677 | +14 | +0.8% | 175,100 |
| 2014/05/30 | 1,660 | 1,674 | 1,658 | 1,663 | +13 | +0.8% | 233,600 |
| 2014/05/29 | 1,648 | 1,655 | 1,636 | 1,650 | -11 | -0.7% | 186,200 |
| 2014/05/28 | 1,636 | 1,669 | 1,635 | 1,661 | +15 | +0.9% | 249,800 |
| 2014/05/27 | 1,670 | 1,677 | 1,645 | 1,646 | -41 | -2.4% | 258,700 |
| 2014/05/26 | 1,665 | 1,691 | 1,662 | 1,687 | +26 | +1.6% | 189,400 |
| 2014/05/23 | 1,649 | 1,664 | 1,645 | 1,661 | +17 | +1% | 196,100 |
| 2014/05/22 | 1,630 | 1,645 | 1,625 | 1,644 | +19 | +1.2% | 178,600 |
| 2014/05/21 | 1,607 | 1,629 | 1,601 | 1,625 | ±0 | ±0% | 221,400 |
| 2014/05/20 | 1,632 | 1,633 | 1,616 | 1,625 | +17 | +1.1% | 277,600 |
| 2014/05/19 | 1,630 | 1,644 | 1,607 | 1,608 | -13 | -0.8% | 187,300 |
| 2014/05/16 | 1,630 | 1,635 | 1,605 | 1,621 | -12 | -0.7% | 281,300 |
| 2014/05/15 | 1,627 | 1,636 | 1,620 | 1,633 | -7 | -0.4% | 168,000 |
| 2014/05/14 | 1,631 | 1,641 | 1,631 | 1,640 | +3 | +0.2% | 134,500 |
| 2014/05/13 | 1,642 | 1,650 | 1,631 | 1,637 | +8 | +0.5% | 187,100 |
| 2014/05/12 | 1,637 | 1,659 | 1,628 | 1,629 | -8 | -0.5% | 449,400 |
| 2014/05/09 | 1,625 | 1,651 | 1,612 | 1,637 | +48 | +3% | 594,700 |
| 2014/05/08 | 1,566 | 1,598 | 1,566 | 1,589 | +23 | +1.5% | 220,900 |
| 2014/05/07 | 1,574 | 1,584 | 1,566 | 1,566 | -12 | -0.8% | 312,500 |
| 2014/05/02 | 1,580 | 1,581 | 1,572 | 1,578 | -10 | -0.6% | 147,600 |
| 2014/05/01 | 1,577 | 1,588 | 1,566 | 1,588 | +7 | +0.4% | 209,600 |
| 2014/04/30 | 1,576 | 1,585 | 1,566 | 1,581 | +6 | +0.4% | 261,500 |
| 2014/04/28 | 1,580 | 1,580 | 1,565 | 1,575 | -9 | -0.6% | 110,600 |
| 2014/04/25 | 1,575 | 1,589 | 1,573 | 1,584 | +11 | +0.7% | 221,300 |
| 2014/04/24 | 1,568 | 1,590 | 1,565 | 1,573 | +1 | +0.1% | 254,300 |
| 2014/04/23 | 1,557 | 1,572 | 1,549 | 1,572 | +25 | +1.6% | 337,000 |
| 2014/04/22 | 1,545 | 1,555 | 1,545 | 1,547 | +2 | +0.1% | 322,300 |
| 2014/04/21 | 1,557 | 1,563 | 1,541 | 1,545 | -19 | -1.2% | 308,200 |
| 2014/04/18 | 1,562 | 1,565 | 1,551 | 1,564 | -6 | -0.4% | 237,400 |
| 2014/04/17 | 1,569 | 1,582 | 1,562 | 1,570 | -1 | -0.1% | 440,700 |
| 2014/04/16 | 1,550 | 1,571 | 1,547 | 1,571 | +29 | +1.9% | 313,700 |
| 2014/04/15 | 1,538 | 1,545 | 1,512 | 1,542 | +6 | +0.4% | 511,500 |
| 2014/04/14 | 1,542 | 1,549 | 1,534 | 1,536 | -6 | -0.4% | 340,900 |
| 2014/04/11 | 1,521 | 1,550 | 1,516 | 1,542 | +12 | +0.8% | 478,000 |
| 2014/04/10 | 1,538 | 1,549 | 1,524 | 1,530 | +2 | +0.1% | 333,600 |
| 2014/04/09 | 1,550 | 1,551 | 1,516 | 1,528 | -38 | -2.4% | 453,700 |
| 2014/04/08 | 1,552 | 1,573 | 1,551 | 1,566 | +4 | +0.3% | 521,500 |
| 2014/04/07 | 1,565 | 1,572 | 1,553 | 1,562 | -14 | -0.9% | 404,600 |
2651～
2700
件表示中 / 3685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 | 144,900円 | +4.5% | +54.5% | 4.14% | 14.77倍 | 0.89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 |
| 伊藤忠食 | 960,000円 | +4.1% | +21.5% | 1.46% | 14.85倍 | 1.07倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 円谷フィール | 182,500円 | +9.2% | +24.4% | 2.19% | 9.79倍 | 2.58倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| あいＨＤ | 207,900円 | +36.5% | -43.0% | 4.81% | 6.22倍 | 1.04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 |
| 日本ライフＬ | 153,500円 | +10.5% | +19.1% | 3.45% | 11.70倍 | 1.97倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
