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 |
|---|---|---|---|---|---|---|---|
| 2014/04/03 | 1,565 | 1,582 | 1,563 | 1,565 | +9 | +0.6% | 457,600 |
| 2014/04/02 | 1,571 | 1,581 | 1,550 | 1,556 | -21 | -1.3% | 418,400 |
| 2014/04/01 | 1,587 | 1,589 | 1,566 | 1,577 | -13 | -0.8% | 216,300 |
| 2014/03/31 | 1,587 | 1,593 | 1,570 | 1,590 | +16 | +1% | 307,300 |
| 2014/03/28 | 1,570 | 1,579 | 1,558 | 1,574 | -7 | -0.4% | 333,300 |
| 2014/03/27 | 1,560 | 1,585 | 1,542 | 1,581 | +33 | +2.1% | 711,400 |
| 2014/03/26 | 1,568 | 1,574 | 1,543 | 1,548 | -20 | -1.3% | 870,800 |
| 2014/03/25 | 1,572 | 1,609 | 1,566 | 1,568 | -15 | -0.9% | 574,400 |
| 2014/03/24 | 1,547 | 1,595 | 1,547 | 1,583 | +25 | +1.6% | 676,200 |
| 2014/03/20 | 1,556 | 1,590 | 1,552 | 1,558 | +13 | +0.8% | 597,700 |
| 2014/03/19 | 1,552 | 1,564 | 1,536 | 1,545 | -9 | -0.6% | 436,300 |
| 2014/03/18 | 1,550 | 1,565 | 1,543 | 1,554 | +5 | +0.3% | 405,800 |
| 2014/03/17 | 1,567 | 1,581 | 1,544 | 1,549 | -16 | -1% | 299,200 |
| 2014/03/14 | 1,569 | 1,591 | 1,563 | 1,565 | -43 | -2.7% | 498,100 |
| 2014/03/13 | 1,605 | 1,627 | 1,594 | 1,608 | -30 | -1.8% | 400,800 |
| 2014/03/12 | 1,657 | 1,658 | 1,632 | 1,638 | -33 | -2% | 310,900 |
| 2014/03/11 | 1,678 | 1,697 | 1,660 | 1,671 | +3 | +0.2% | 330,500 |
| 2014/03/10 | 1,655 | 1,676 | 1,654 | 1,668 | -2 | -0.1% | 338,600 |
| 2014/03/07 | 1,662 | 1,670 | 1,648 | 1,670 | +26 | +1.6% | 274,400 |
| 2014/03/06 | 1,656 | 1,656 | 1,638 | 1,644 | -14 | -0.8% | 197,700 |
| 2014/03/05 | 1,665 | 1,675 | 1,650 | 1,658 | +12 | +0.7% | 149,600 |
| 2014/03/04 | 1,613 | 1,650 | 1,608 | 1,646 | +34 | +2.1% | 270,900 |
| 2014/03/03 | 1,582 | 1,620 | 1,572 | 1,612 | +31 | +2% | 381,900 |
| 2014/02/28 | 1,589 | 1,597 | 1,570 | 1,581 | +2 | +0.1% | 351,400 |
| 2014/02/27 | 1,593 | 1,610 | 1,576 | 1,579 | -15 | -0.9% | 196,700 |
| 2014/02/26 | 1,593 | 1,619 | 1,584 | 1,594 | -8 | -0.5% | 162,200 |
| 2014/02/25 | 1,598 | 1,604 | 1,593 | 1,602 | +4 | +0.3% | 167,400 |
| 2014/02/24 | 1,596 | 1,611 | 1,579 | 1,598 | +3 | +0.2% | 153,500 |
| 2014/02/21 | 1,579 | 1,601 | 1,573 | 1,595 | +23 | +1.5% | 205,800 |
| 2014/02/20 | 1,599 | 1,603 | 1,569 | 1,572 | -29 | -1.8% | 129,900 |
| 2014/02/19 | 1,602 | 1,608 | 1,586 | 1,601 | -3 | -0.2% | 160,100 |
| 2014/02/18 | 1,602 | 1,606 | 1,570 | 1,604 | +2 | +0.1% | 253,700 |
| 2014/02/17 | 1,601 | 1,606 | 1,580 | 1,602 | +14 | +0.9% | 96,800 |
| 2014/02/14 | 1,599 | 1,616 | 1,573 | 1,588 | -7 | -0.4% | 133,800 |
| 2014/02/13 | 1,620 | 1,621 | 1,586 | 1,595 | -27 | -1.7% | 141,900 |
| 2014/02/12 | 1,600 | 1,630 | 1,592 | 1,622 | +41 | +2.6% | 260,500 |
| 2014/02/10 | 1,598 | 1,598 | 1,562 | 1,581 | +23 | +1.5% | 131,200 |
| 2014/02/07 | 1,550 | 1,564 | 1,534 | 1,558 | +35 | +2.3% | 155,700 |
| 2014/02/06 | 1,526 | 1,540 | 1,509 | 1,523 | -17 | -1.1% | 246,500 |
| 2014/02/05 | 1,540 | 1,558 | 1,521 | 1,540 | +15 | +1% | 224,600 |
| 2014/02/04 | 1,563 | 1,569 | 1,522 | 1,525 | -86 | -5.3% | 463,700 |
| 2014/02/03 | 1,640 | 1,648 | 1,581 | 1,611 | -51 | -3.1% | 447,000 |
| 2014/01/31 | 1,664 | 1,694 | 1,647 | 1,662 | +13 | +0.8% | 267,600 |
| 2014/01/30 | 1,657 | 1,666 | 1,637 | 1,649 | -38 | -2.3% | 217,200 |
| 2014/01/29 | 1,648 | 1,689 | 1,648 | 1,687 | +63 | +3.9% | 138,100 |
| 2014/01/28 | 1,621 | 1,642 | 1,619 | 1,624 | -1 | -0.1% | 154,600 |
| 2014/01/27 | 1,625 | 1,646 | 1,606 | 1,625 | -33 | -2% | 178,200 |
| 2014/01/24 | 1,666 | 1,676 | 1,653 | 1,658 | -26 | -1.5% | 254,000 |
| 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 |
2701～
2750
件表示中 / 3684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 | 144,800円 | +4.5% | +54.5% | 4.14% | 14.76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 |
| リョーサン菱 | 226,700円 | - | - | 6.18% | 11.35倍 | 0.70倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
| 円谷フィール | 182,000円 | +9.2% | +24.4% | 2.20% | 9.76倍 | 2.57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 | 208,400円 | +36.5% | -43.0% | 4.80% | 6.23倍 | 1.05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 |
| 伊藤忠食 | 950,000円 | +4.1% | +21.5% | 1.47% | 14.70倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
