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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 3,475 | 3,475 | 3,450 | 3,450 | -15 | -0.4% | 900 |
| 2011/08/11 | 3,450 | 3,465 | 3,450 | 3,465 | +15 | +0.4% | 700 |
| 2011/08/10 | 3,445 | 3,480 | 3,445 | 3,450 | +40 | +1.2% | 600 |
| 2011/08/09 | 3,395 | 3,410 | 3,385 | 3,410 | -25 | -0.7% | 3,100 |
| 2011/08/08 | 3,440 | 3,465 | 3,435 | 3,435 | -75 | -2.1% | 1,500 |
| 2011/08/05 | 3,450 | 3,525 | 3,450 | 3,510 | -90 | -2.5% | 2,900 |
| 2011/08/04 | 3,570 | 3,610 | 3,570 | 3,600 | +70 | +2% | 1,700 |
| 2011/08/03 | 3,530 | 3,540 | 3,530 | 3,530 | -35 | -1% | 2,400 |
| 2011/08/02 | 3,515 | 3,565 | 3,515 | 3,565 | +65 | +1.9% | 1,200 |
| 2011/08/01 | 3,460 | 3,500 | 3,460 | 3,500 | +40 | +1.2% | 1,500 |
| 2011/07/29 | 3,420 | 3,475 | 3,420 | 3,460 | +60 | +1.8% | 1,000 |
| 2011/07/28 | 3,390 | 3,415 | 3,385 | 3,400 | -45 | -1.3% | 2,100 |
| 2011/07/27 | 3,450 | 3,450 | 3,445 | 3,445 | -45 | -1.3% | 400 |
| 2011/07/26 | 3,495 | 3,495 | 3,490 | 3,490 | ±0 | ±0% | 700 |
| 2011/07/25 | 3,495 | 3,495 | 3,490 | 3,490 | -5 | -0.1% | 900 |
| 2011/07/22 | 3,485 | 3,505 | 3,485 | 3,495 | +10 | +0.3% | 2,400 |
| 2011/07/21 | 3,485 | 3,490 | 3,475 | 3,485 | +5 | +0.1% | 500 |
| 2011/07/20 | 3,485 | 3,485 | 3,480 | 3,480 | ±0 | ±0% | 400 |
| 2011/07/19 | 3,485 | 3,485 | 3,475 | 3,480 | -5 | -0.1% | 1,900 |
| 2011/07/15 | 3,485 | 3,485 | 3,485 | 3,485 | +20 | +0.6% | 400 |
| 2011/07/14 | 3,455 | 3,465 | 3,455 | 3,465 | +10 | +0.3% | 600 |
| 2011/07/13 | 3,460 | 3,465 | 3,455 | 3,455 | -10 | -0.3% | 600 |
| 2011/07/12 | 3,490 | 3,490 | 3,435 | 3,465 | -25 | -0.7% | 2,200 |
| 2011/07/11 | 3,480 | 3,490 | 3,475 | 3,490 | +50 | +1.5% | 1,600 |
| 2011/07/08 | 3,450 | 3,450 | 3,440 | 3,440 | +5 | +0.1% | 700 |
| 2011/07/07 | 3,425 | 3,445 | 3,425 | 3,435 | +15 | +0.4% | 1,900 |
| 2011/07/06 | 3,425 | 3,425 | 3,400 | 3,420 | ±0 | ±0% | 4,300 |
| 2011/07/05 | 3,430 | 3,430 | 3,395 | 3,420 | -5 | -0.1% | 1,600 |
| 2011/07/04 | 3,410 | 3,425 | 3,410 | 3,425 | +20 | +0.6% | 1,000 |
| 2011/07/01 | 3,400 | 3,405 | 3,400 | 3,405 | +20 | +0.6% | 2,100 |
| 2011/06/30 | 3,270 | 3,385 | 3,255 | 3,385 | +140 | +4.3% | 6,200 |
| 2011/06/29 | 3,260 | 3,260 | 3,245 | 3,245 | +45 | +1.4% | 400 |
| 2011/06/28 | 3,200 | 3,200 | 3,200 | 3,200 | -20 | -0.6% | 100 |
| 2011/06/27 | 3,230 | 3,230 | 3,220 | 3,220 | -80 | -2.4% | 3,700 |
| 2011/06/24 | 3,305 | 3,305 | 3,300 | 3,300 | +25 | +0.8% | 200 |
| 2011/06/23 | 3,250 | 3,275 | 3,250 | 3,275 | +30 | +0.9% | 1,200 |
| 2011/06/22 | 3,210 | 3,245 | 3,210 | 3,245 | +35 | +1.1% | 900 |
| 2011/06/21 | 3,200 | 3,210 | 3,180 | 3,210 | +30 | +0.9% | 1,400 |
| 2011/06/20 | 3,180 | 3,180 | 3,180 | 3,180 | +10 | +0.3% | 100 |
| 2011/06/17 | 3,200 | 3,200 | 3,170 | 3,170 | -30 | -0.9% | 500 |
| 2011/06/16 | 3,200 | 3,200 | 3,200 | 3,200 | -10 | -0.3% | 1,100 |
| 2011/06/15 | 3,210 | 3,210 | 3,190 | 3,210 | +15 | +0.5% | 2,100 |
| 2011/06/14 | 3,200 | 3,200 | 3,185 | 3,195 | -10 | -0.3% | 900 |
| 2011/06/13 | 3,205 | 3,205 | 3,205 | 3,205 | ±0 | ±0% | 100 |
| 2011/06/10 | 3,190 | 3,205 | 3,190 | 3,205 | +30 | +0.9% | 26,100 |
| 2011/06/09 | 3,175 | 3,175 | 3,175 | 3,175 | - | - | 600 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 3,185 | 3,185 | 3,165 | 3,165 | -35 | -1.1% | 500 |
| 2011/06/06 | 3,200 | 3,215 | 3,200 | 3,200 | -15 | -0.5% | 3,900 |
| 2011/06/03 | 3,215 | 3,215 | 3,215 | 3,215 | ±0 | ±0% | 500 |
3251～
3300
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
