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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 3,165 | 3,165 | 3,165 | 3,165 | +5 | +0.2% | 300 |
| 2010/08/04 | 3,175 | 3,175 | 3,150 | 3,160 | -35 | -1.1% | 1,900 |
| 2010/08/03 | 3,195 | 3,200 | 3,195 | 3,195 | +20 | +0.6% | 300 |
| 2010/08/02 | 3,250 | 3,250 | 3,170 | 3,175 | -25 | -0.8% | 900 |
| 2010/07/30 | 3,195 | 3,210 | 3,185 | 3,200 | +5 | +0.2% | 3,900 |
| 2010/07/29 | 3,235 | 3,235 | 3,195 | 3,195 | -75 | -2.3% | 2,300 |
| 2010/07/28 | 3,245 | 3,295 | 3,245 | 3,270 | +10 | +0.3% | 2,300 |
| 2010/07/27 | 3,250 | 3,260 | 3,235 | 3,260 | +15 | +0.5% | 600 |
| 2010/07/26 | 3,260 | 3,260 | 3,240 | 3,245 | -5 | -0.2% | 600 |
| 2010/07/23 | 3,320 | 3,350 | 3,250 | 3,250 | ±0 | ±0% | 700 |
| 2010/07/22 | 3,180 | 3,260 | 3,170 | 3,250 | +60 | +1.9% | 1,000 |
| 2010/07/21 | 3,200 | 3,240 | 3,190 | 3,190 | +25 | +0.8% | 1,600 |
| 2010/07/20 | 3,165 | 3,165 | 3,165 | 3,165 | +30 | +1% | 400 |
| 2010/07/16 | 3,160 | 3,160 | 3,135 | 3,135 | -10 | -0.3% | 1,600 |
| 2010/07/15 | 3,190 | 3,190 | 3,145 | 3,145 | -15 | -0.5% | 2,500 |
| 2010/07/14 | 3,140 | 3,165 | 3,125 | 3,160 | +65 | +2.1% | 1,300 |
| 2010/07/13 | 3,190 | 3,190 | 3,095 | 3,095 | -85 | -2.7% | 3,700 |
| 2010/07/12 | 3,300 | 3,300 | 3,180 | 3,180 | -50 | -1.5% | 1,000 |
| 2010/07/09 | 3,190 | 3,230 | 3,190 | 3,230 | +5 | +0.2% | 2,200 |
| 2010/07/08 | 3,230 | 3,235 | 3,215 | 3,225 | +70 | +2.2% | 2,800 |
| 2010/07/07 | 3,220 | 3,220 | 3,155 | 3,155 | -50 | -1.6% | 2,400 |
| 2010/07/06 | 3,235 | 3,235 | 3,200 | 3,205 | -35 | -1.1% | 2,700 |
| 2010/07/05 | 3,275 | 3,275 | 3,240 | 3,240 | -10 | -0.3% | 1,500 |
| 2010/07/02 | 3,235 | 3,285 | 3,235 | 3,250 | +40 | +1.2% | 1,700 |
| 2010/07/01 | 3,225 | 3,240 | 3,210 | 3,210 | -15 | -0.5% | 1,600 |
| 2010/06/30 | 3,235 | 3,305 | 3,225 | 3,225 | -30 | -0.9% | 2,000 |
| 2010/06/29 | 3,325 | 3,325 | 3,255 | 3,255 | -40 | -1.2% | 3,200 |
| 2010/06/28 | 3,260 | 3,315 | 3,245 | 3,295 | +20 | +0.6% | 2,200 |
| 2010/06/25 | 3,310 | 3,310 | 3,260 | 3,275 | -105 | -3.1% | 1,700 |
| 2010/06/24 | 3,430 | 3,430 | 3,360 | 3,380 | -75 | -2.2% | 700 |
| 2010/06/23 | 3,455 | 3,500 | 3,455 | 3,455 | -40 | -1.1% | 600 |
| 2010/06/22 | 3,460 | 3,495 | 3,445 | 3,495 | +5 | +0.1% | 1,300 |
| 2010/06/21 | 3,465 | 3,490 | 3,465 | 3,490 | +20 | +0.6% | 1,500 |
| 2010/06/18 | 3,470 | 3,470 | 3,470 | 3,470 | +35 | +1% | 1,300 |
| 2010/06/17 | 3,495 | 3,495 | 3,420 | 3,435 | -60 | -1.7% | 700 |
| 2010/06/16 | 3,450 | 3,510 | 3,450 | 3,495 | +70 | +2% | 1,000 |
| 2010/06/15 | 3,415 | 3,440 | 3,415 | 3,425 | +5 | +0.1% | 500 |
| 2010/06/14 | 3,390 | 3,435 | 3,390 | 3,420 | +100 | +3% | 700 |
| 2010/06/11 | 3,350 | 3,350 | 3,300 | 3,320 | +25 | +0.8% | 26,000 |
| 2010/06/10 | 3,300 | 3,305 | 3,285 | 3,295 | +35 | +1.1% | 1,100 |
| 2010/06/09 | 3,255 | 3,265 | 3,255 | 3,260 | +5 | +0.2% | 1,800 |
| 2010/06/08 | 3,160 | 3,265 | 3,160 | 3,255 | +95 | +3% | 1,300 |
| 2010/06/07 | 3,120 | 3,180 | 3,120 | 3,160 | -100 | -3.1% | 1,000 |
| 2010/06/04 | 3,270 | 3,275 | 3,245 | 3,260 | -15 | -0.5% | 1,500 |
| 2010/06/03 | 3,275 | 3,275 | 3,275 | 3,275 | +40 | +1.2% | 900 |
| 2010/06/02 | 3,270 | 3,280 | 3,235 | 3,235 | -25 | -0.8% | 1,200 |
| 2010/06/01 | 3,270 | 3,330 | 3,260 | 3,260 | ±0 | ±0% | 1,500 |
| 2010/05/31 | 3,155 | 3,260 | 3,155 | 3,260 | +55 | +1.7% | 2,800 |
| 2010/05/28 | 3,135 | 3,230 | 3,130 | 3,205 | +70 | +2.2% | 1,500 |
| 2010/05/27 | 3,100 | 3,145 | 3,090 | 3,135 | +35 | +1.1% | 3,600 |
3501～
3550
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
