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 |
|---|---|---|---|---|---|---|---|
| 2011/03/22 | 3,140 | 3,180 | 3,110 | 3,125 | +70 | +2.3% | 3,200 |
| 2011/03/18 | 2,992 | 3,055 | 2,992 | 3,055 | +67 | +2.2% | 6,600 |
| 2011/03/17 | 2,849 | 3,000 | 2,849 | 2,988 | +40 | +1.4% | 5,600 |
| 2011/03/16 | 2,745 | 2,980 | 2,745 | 2,948 | +160 | +5.7% | 5,500 |
| 2011/03/15 | 3,005 | 3,005 | 2,640 | 2,788 | -217 | -7.2% | 9,500 |
| 2011/03/14 | 3,050 | 3,155 | 3,000 | 3,005 | -240 | -7.4% | 2,100 |
| 2011/03/11 | 3,290 | 3,290 | 3,245 | 3,245 | -50 | -1.5% | 50,100 |
| 2011/03/10 | 3,320 | 3,320 | 3,290 | 3,295 | -30 | -0.9% | 1,600 |
| 2011/03/09 | 3,360 | 3,360 | 3,325 | 3,325 | -10 | -0.3% | 1,000 |
| 2011/03/08 | 3,350 | 3,350 | 3,335 | 3,335 | -5 | -0.1% | 1,300 |
| 2011/03/07 | 3,370 | 3,370 | 3,335 | 3,340 | -35 | -1% | 2,000 |
| 2011/03/04 | 3,400 | 3,410 | 3,375 | 3,375 | +40 | +1.2% | 1,000 |
| 2011/03/03 | 3,325 | 3,335 | 3,325 | 3,335 | +10 | +0.3% | 400 |
| 2011/03/02 | 3,335 | 3,360 | 3,325 | 3,325 | -45 | -1.3% | 2,600 |
| 2011/03/01 | 3,355 | 3,375 | 3,355 | 3,370 | +50 | +1.5% | 1,200 |
| 2011/02/28 | 3,290 | 3,325 | 3,290 | 3,320 | +30 | +0.9% | 1,000 |
| 2011/02/25 | 3,250 | 3,305 | 3,240 | 3,290 | +35 | +1.1% | 1,700 |
| 2011/02/24 | 3,285 | 3,285 | 3,255 | 3,255 | -35 | -1.1% | 1,700 |
| 2011/02/23 | 3,315 | 3,315 | 3,290 | 3,290 | -75 | -2.2% | 3,400 |
| 2011/02/22 | 3,335 | 3,365 | 3,325 | 3,365 | +5 | +0.1% | 2,200 |
| 2011/02/21 | 3,290 | 3,360 | 3,290 | 3,360 | +70 | +2.1% | 500 |
| 2011/02/18 | 3,280 | 3,300 | 3,275 | 3,290 | +30 | +0.9% | 1,300 |
| 2011/02/17 | 3,235 | 3,260 | 3,235 | 3,260 | +25 | +0.8% | 1,300 |
| 2011/02/16 | 3,240 | 3,245 | 3,230 | 3,235 | -10 | -0.3% | 1,700 |
| 2011/02/15 | 3,255 | 3,265 | 3,245 | 3,245 | ±0 | ±0% | 2,200 |
| 2011/02/14 | 3,240 | 3,245 | 3,210 | 3,245 | ±0 | ±0% | 1,200 |
| 2011/02/10 | 3,240 | 3,245 | 3,235 | 3,245 | +10 | +0.3% | 600 |
| 2011/02/09 | 3,240 | 3,240 | 3,230 | 3,235 | +15 | +0.5% | 1,400 |
| 2011/02/08 | 3,230 | 3,230 | 3,220 | 3,220 | +5 | +0.2% | 1,000 |
| 2011/02/07 | 3,235 | 3,235 | 3,205 | 3,215 | +10 | +0.3% | 1,100 |
| 2011/02/04 | 3,300 | 3,300 | 3,200 | 3,205 | -100 | -3% | 2,800 |
| 2011/02/03 | 3,310 | 3,325 | 3,305 | 3,305 | -40 | -1.2% | 800 |
| 2011/02/02 | 3,315 | 3,350 | 3,315 | 3,345 | +35 | +1.1% | 2,600 |
| 2011/02/01 | 3,300 | 3,310 | 3,295 | 3,310 | +10 | +0.3% | 600 |
| 2011/01/31 | 3,300 | 3,315 | 3,285 | 3,300 | -5 | -0.2% | 1,100 |
| 2011/01/28 | 3,325 | 3,330 | 3,305 | 3,305 | -10 | -0.3% | 2,300 |
| 2011/01/27 | 3,315 | 3,315 | 3,315 | 3,315 | -5 | -0.2% | 500 |
| 2011/01/26 | 3,330 | 3,330 | 3,320 | 3,320 | -25 | -0.7% | 900 |
| 2011/01/25 | 3,330 | 3,350 | 3,330 | 3,345 | +25 | +0.8% | 2,900 |
| 2011/01/24 | 3,305 | 3,320 | 3,300 | 3,320 | +5 | +0.2% | 600 |
| 2011/01/21 | 3,330 | 3,345 | 3,315 | 3,315 | -15 | -0.5% | 900 |
| 2011/01/20 | 3,315 | 3,330 | 3,315 | 3,330 | -10 | -0.3% | 200 |
| 2011/01/19 | 3,315 | 3,340 | 3,315 | 3,340 | +25 | +0.8% | 300 |
| 2011/01/18 | 3,320 | 3,320 | 3,310 | 3,315 | -15 | -0.5% | 600 |
| 2011/01/17 | 3,335 | 3,340 | 3,315 | 3,330 | -5 | -0.1% | 1,200 |
| 2011/01/14 | 3,340 | 3,350 | 3,330 | 3,335 | +5 | +0.2% | 4,400 |
| 2011/01/13 | 3,330 | 3,340 | 3,315 | 3,330 | ±0 | ±0% | 1,800 |
| 2011/01/12 | 3,370 | 3,370 | 3,325 | 3,330 | -15 | -0.4% | 3,800 |
| 2011/01/11 | 3,360 | 3,360 | 3,345 | 3,345 | +5 | +0.1% | 700 |
| 2011/01/07 | 3,300 | 3,365 | 3,300 | 3,340 | +50 | +1.5% | 1,200 |
3501～
3550
件表示中 / 3738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 | 145,500円 | +10.6% | +7.9% | 4.12% | 13.93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 |
| 三愛オブリ | 189,300円 | +0.9% | +8.9% | 5.28% | 12.96倍 | 1.04倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| ミツウロコＧＨＤ | 209,800円 | +8.1% | +24.9% | 2.67% | 13.45倍 | 1.20倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| モスフード | 370,500円 | +0.9% | -2.1% | 0.81% | 39.42倍 | 2.12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 |
| 山 善 | 123,900円 | +2.7% | -10.2% | 4.20% | 15.13倍 | 0.84倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
市場注目の銘柄
チャート関連のコラム
