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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 2013/08/19 | 1,426 | 1,451 | 1,417 | 1,447 | +25 | +1.8% | 241,000 |
| 2013/08/16 | 1,434 | 1,434 | 1,414 | 1,422 | -23 | -1.6% | 318,300 |
| 2013/08/15 | 1,456 | 1,456 | 1,434 | 1,445 | -15 | -1% | 376,300 |
| 2013/08/14 | 1,459 | 1,460 | 1,440 | 1,460 | +15 | +1% | 219,700 |
| 2013/08/13 | 1,434 | 1,447 | 1,427 | 1,445 | +23 | +1.6% | 164,700 |
| 2013/08/12 | 1,429 | 1,431 | 1,418 | 1,422 | -4 | -0.3% | 335,500 |
| 2013/08/09 | 1,425 | 1,440 | 1,420 | 1,426 | -9 | -0.6% | 463,600 |
| 2013/08/08 | 1,444 | 1,464 | 1,433 | 1,435 | -8 | -0.6% | 611,500 |
| 2013/08/07 | 1,460 | 1,460 | 1,438 | 1,443 | -23 | -1.6% | 395,200 |
| 2013/08/06 | 1,491 | 1,492 | 1,442 | 1,466 | -29 | -1.9% | 690,700 |
| 2013/08/05 | 1,493 | 1,507 | 1,487 | 1,495 | -39 | -2.5% | 501,500 |
| 2013/08/02 | 1,516 | 1,537 | 1,507 | 1,534 | +40 | +2.7% | 370,500 |
| 2013/08/01 | 1,482 | 1,515 | 1,470 | 1,494 | +56 | +3.9% | 777,100 |
| 2013/07/31 | 1,467 | 1,467 | 1,417 | 1,438 | -39 | -2.6% | 522,700 |
| 2013/07/30 | 1,452 | 1,482 | 1,451 | 1,477 | +29 | +2% | 407,700 |
| 2013/07/29 | 1,476 | 1,481 | 1,446 | 1,448 | -39 | -2.6% | 328,500 |
| 2013/07/26 | 1,501 | 1,519 | 1,484 | 1,487 | -16 | -1.1% | 325,300 |
| 2013/07/25 | 1,529 | 1,529 | 1,501 | 1,503 | -12 | -0.8% | 350,100 |
| 2013/07/24 | 1,527 | 1,533 | 1,506 | 1,515 | -9 | -0.6% | 289,200 |
| 2013/07/23 | 1,525 | 1,529 | 1,511 | 1,524 | ±0 | ±0% | 239,600 |
| 2013/07/22 | 1,511 | 1,531 | 1,511 | 1,524 | +12 | +0.8% | 297,400 |
| 2013/07/19 | 1,550 | 1,557 | 1,509 | 1,512 | -29 | -1.9% | 381,800 |
| 2013/07/18 | 1,531 | 1,550 | 1,516 | 1,541 | +17 | +1.1% | 247,700 |
| 2013/07/17 | 1,527 | 1,542 | 1,506 | 1,524 | +8 | +0.5% | 295,900 |
| 2013/07/16 | 1,525 | 1,543 | 1,500 | 1,516 | +8 | +0.5% | 325,800 |
| 2013/07/12 | 1,516 | 1,531 | 1,500 | 1,508 | -1 | -0.1% | 28,200 |
| 2013/07/11 | 1,506 | 1,516 | 1,500 | 1,509 | +4 | +0.3% | 6,200 |
| 2013/07/10 | 1,528 | 1,532 | 1,500 | 1,505 | +7 | +0.5% | 16,400 |
| 2013/07/09 | 1,505 | 1,506 | 1,493 | 1,498 | +1 | +0.1% | 14,400 |
| 2013/07/08 | 1,514 | 1,520 | 1,497 | 1,497 | -17 | -1.1% | 9,700 |
| 2013/07/05 | 1,541 | 1,553 | 1,509 | 1,514 | -26 | -1.7% | 13,800 |
| 2013/07/04 | 1,524 | 1,549 | 1,524 | 1,540 | -11 | -0.7% | 3,500 |
| 2013/07/03 | 1,510 | 1,551 | 1,510 | 1,551 | +35 | +2.3% | 15,300 |
| 2013/07/02 | 1,528 | 1,528 | 1,502 | 1,516 | +18 | +1.2% | 10,000 |
| 2013/07/01 | 1,530 | 1,530 | 1,486 | 1,498 | +2 | +0.1% | 14,100 |
| 2013/06/28 | 1,489 | 1,544 | 1,489 | 1,496 | +26 | +1.8% | 20,000 |
| 2013/06/27 | 1,451 | 1,476 | 1,451 | 1,470 | +23 | +1.6% | 13,900 |
| 2013/06/26 | 1,476 | 1,481 | 1,442 | 1,447 | -8 | -0.5% | 7,300 |
| 2013/06/25 | 1,474 | 1,487 | 1,448 | 1,455 | -22 | -1.5% | 8,200 |
| 2013/06/24 | 1,500 | 1,527 | 1,463 | 1,477 | ±0 | ±0% | 7,500 |
| 2013/06/21 | 1,455 | 1,495 | 1,455 | 1,477 | -7 | -0.5% | 19,900 |
| 2013/06/20 | 1,500 | 1,535 | 1,484 | 1,484 | -34 | -2.2% | 16,800 |
| 2013/06/19 | 1,523 | 1,525 | 1,502 | 1,518 | +25 | +1.7% | 4,500 |
| 2013/06/18 | 1,512 | 1,512 | 1,492 | 1,493 | -9 | -0.6% | 4,400 |
| 2013/06/17 | 1,443 | 1,504 | 1,433 | 1,502 | +57 | +3.9% | 13,900 |
| 2013/06/14 | 1,424 | 1,476 | 1,424 | 1,445 | +7 | +0.5% | 167,600 |
| 2013/06/13 | 1,489 | 1,489 | 1,438 | 1,438 | -72 | -4.8% | 9,000 |
| 2013/06/12 | 1,474 | 1,512 | 1,450 | 1,510 | +24 | +1.6% | 11,500 |
2851～
2900
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
