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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 1,443 | 1,450 | 1,427 | 1,430 | -12 | -0.8% | 195,900 |
| 2013/10/30 | 1,447 | 1,455 | 1,441 | 1,442 | +8 | +0.6% | 244,400 |
| 2013/10/29 | 1,438 | 1,443 | 1,427 | 1,434 | -10 | -0.7% | 225,500 |
| 2013/10/28 | 1,442 | 1,450 | 1,435 | 1,444 | +12 | +0.8% | 129,100 |
| 2013/10/25 | 1,459 | 1,460 | 1,431 | 1,432 | -26 | -1.8% | 198,400 |
| 2013/10/24 | 1,440 | 1,459 | 1,422 | 1,458 | +15 | +1% | 220,100 |
| 2013/10/23 | 1,467 | 1,475 | 1,443 | 1,443 | -17 | -1.2% | 201,100 |
| 2013/10/22 | 1,470 | 1,475 | 1,460 | 1,460 | -7 | -0.5% | 130,700 |
| 2013/10/21 | 1,483 | 1,490 | 1,457 | 1,467 | -14 | -0.9% | 309,700 |
| 2013/10/18 | 1,481 | 1,491 | 1,472 | 1,481 | -15 | -1% | 264,600 |
| 2013/10/17 | 1,489 | 1,500 | 1,487 | 1,496 | +16 | +1.1% | 197,700 |
| 2013/10/16 | 1,477 | 1,484 | 1,470 | 1,480 | +10 | +0.7% | 172,400 |
| 2013/10/15 | 1,497 | 1,499 | 1,465 | 1,470 | -20 | -1.3% | 164,100 |
| 2013/10/11 | 1,483 | 1,497 | 1,480 | 1,490 | +24 | +1.6% | 228,500 |
| 2013/10/10 | 1,449 | 1,466 | 1,436 | 1,466 | +26 | +1.8% | 187,300 |
| 2013/10/09 | 1,432 | 1,440 | 1,426 | 1,440 | +2 | +0.1% | 128,200 |
| 2013/10/08 | 1,451 | 1,453 | 1,418 | 1,438 | -15 | -1% | 227,300 |
| 2013/10/07 | 1,469 | 1,481 | 1,452 | 1,453 | -23 | -1.6% | 188,800 |
| 2013/10/04 | 1,461 | 1,479 | 1,454 | 1,476 | +13 | +0.9% | 191,900 |
| 2013/10/03 | 1,470 | 1,483 | 1,463 | 1,463 | -11 | -0.7% | 129,900 |
| 2013/10/02 | 1,502 | 1,502 | 1,470 | 1,474 | -21 | -1.4% | 199,800 |
| 2013/10/01 | 1,503 | 1,509 | 1,488 | 1,495 | -9 | -0.6% | 235,900 |
| 2013/09/30 | 1,500 | 1,516 | 1,494 | 1,504 | -3 | -0.2% | 262,600 |
| 2013/09/27 | 1,516 | 1,517 | 1,496 | 1,507 | -11 | -0.7% | 187,800 |
| 2013/09/26 | 1,491 | 1,519 | 1,480 | 1,518 | -16 | -1% | 465,000 |
| 2013/09/25 | 1,523 | 1,535 | 1,515 | 1,534 | +11 | +0.7% | 735,400 |
| 2013/09/24 | 1,517 | 1,533 | 1,515 | 1,523 | +9 | +0.6% | 426,300 |
| 2013/09/20 | 1,524 | 1,526 | 1,506 | 1,514 | -3 | -0.2% | 313,000 |
| 2013/09/19 | 1,498 | 1,517 | 1,491 | 1,517 | +27 | +1.8% | 402,000 |
| 2013/09/18 | 1,484 | 1,500 | 1,478 | 1,490 | +20 | +1.4% | 291,900 |
| 2013/09/17 | 1,481 | 1,487 | 1,468 | 1,470 | +4 | +0.3% | 236,900 |
| 2013/09/13 | 1,444 | 1,467 | 1,444 | 1,466 | +10 | +0.7% | 306,500 |
| 2013/09/12 | 1,462 | 1,468 | 1,451 | 1,456 | +4 | +0.3% | 147,600 |
| 2013/09/11 | 1,459 | 1,467 | 1,449 | 1,452 | ±0 | ±0% | 278,300 |
| 2013/09/10 | 1,445 | 1,455 | 1,442 | 1,452 | +12 | +0.8% | 157,500 |
| 2013/09/09 | 1,444 | 1,446 | 1,426 | 1,440 | +23 | +1.6% | 245,900 |
| 2013/09/06 | 1,430 | 1,435 | 1,411 | 1,417 | -9 | -0.6% | 253,900 |
| 2013/09/05 | 1,448 | 1,454 | 1,417 | 1,426 | -20 | -1.4% | 218,700 |
| 2013/09/04 | 1,435 | 1,447 | 1,431 | 1,446 | +11 | +0.8% | 164,300 |
| 2013/09/03 | 1,433 | 1,440 | 1,424 | 1,435 | +20 | +1.4% | 159,200 |
| 2013/09/02 | 1,404 | 1,427 | 1,404 | 1,415 | +14 | +1% | 231,200 |
| 2013/08/30 | 1,417 | 1,420 | 1,401 | 1,401 | -17 | -1.2% | 273,700 |
| 2013/08/29 | 1,430 | 1,430 | 1,406 | 1,418 | -12 | -0.8% | 347,500 |
| 2013/08/28 | 1,424 | 1,434 | 1,405 | 1,430 | -5 | -0.3% | 302,000 |
| 2013/08/27 | 1,456 | 1,458 | 1,429 | 1,435 | -21 | -1.4% | 284,000 |
| 2013/08/26 | 1,464 | 1,464 | 1,448 | 1,456 | +2 | +0.1% | 161,700 |
| 2013/08/23 | 1,457 | 1,462 | 1,445 | 1,454 | +9 | +0.6% | 194,800 |
| 2013/08/22 | 1,437 | 1,452 | 1,423 | 1,445 | +8 | +0.6% | 187,900 |
| 2013/08/21 | 1,432 | 1,441 | 1,421 | 1,437 | +5 | +0.3% | 187,600 |
| 2013/08/20 | 1,447 | 1,448 | 1,428 | 1,432 | -15 | -1% | 289,800 |
2801～
2850
件表示中 / 3683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 | 145,000円 | +4.5% | +54.5% | 4.14% | 14.78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 |
| 円谷フィール | 183,000円 | +9.2% | +24.4% | 2.19% | 9.81倍 | 2.59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 | 211,500円 | +36.5% | -43.0% | 4.73% | 6.33倍 | 1.06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 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02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 |
| あらた | 319,000円 | +2.6% | +8.2% | 3.20% | 9.68倍 | 0.95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
