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 |
---|---|---|---|---|---|---|---|
2021/03/29 | 1,575 | 1,581 | 1,538 | 1,556 | -9 | -0.6% | 989,600 |
2021/03/26 | 1,557 | 1,567 | 1,546 | 1,565 | +24 | +1.6% | 656,700 |
2021/03/25 | 1,534 | 1,544 | 1,529 | 1,541 | +18 | +1.2% | 345,200 |
2021/03/24 | 1,539 | 1,545 | 1,504 | 1,523 | -29 | -1.9% | 418,700 |
2021/03/23 | 1,560 | 1,571 | 1,546 | 1,552 | -15 | -1% | 410,600 |
2021/03/22 | 1,557 | 1,574 | 1,552 | 1,567 | +10 | +0.6% | 304,100 |
2021/03/19 | 1,535 | 1,560 | 1,527 | 1,557 | +22 | +1.4% | 541,400 |
2021/03/18 | 1,533 | 1,538 | 1,527 | 1,535 | +2 | +0.1% | 242,800 |
2021/03/17 | 1,533 | 1,541 | 1,519 | 1,533 | +2 | +0.1% | 321,000 |
2021/03/16 | 1,520 | 1,535 | 1,515 | 1,531 | +20 | +1.3% | 265,400 |
2021/03/15 | 1,495 | 1,515 | 1,492 | 1,511 | +31 | +2.1% | 321,000 |
2021/03/12 | 1,478 | 1,481 | 1,466 | 1,480 | -2 | -0.1% | 365,300 |
2021/03/11 | 1,491 | 1,492 | 1,482 | 1,482 | ±0 | ±0% | 238,500 |
2021/03/10 | 1,494 | 1,494 | 1,469 | 1,482 | -19 | -1.3% | 406,900 |
2021/03/09 | 1,473 | 1,503 | 1,461 | 1,501 | +42 | +2.9% | 415,200 |
2021/03/08 | 1,468 | 1,470 | 1,450 | 1,459 | +1 | +0.1% | 306,700 |
2021/03/05 | 1,444 | 1,460 | 1,426 | 1,458 | +9 | +0.6% | 358,800 |
2021/03/04 | 1,456 | 1,457 | 1,432 | 1,449 | -16 | -1.1% | 278,700 |
2021/03/03 | 1,468 | 1,477 | 1,459 | 1,465 | -3 | -0.2% | 290,600 |
2021/03/02 | 1,467 | 1,472 | 1,453 | 1,468 | +17 | +1.2% | 357,800 |
2021/03/01 | 1,440 | 1,453 | 1,430 | 1,451 | +33 | +2.3% | 399,800 |
2021/02/26 | 1,436 | 1,448 | 1,418 | 1,418 | -26 | -1.8% | 445,500 |
2021/02/25 | 1,441 | 1,447 | 1,425 | 1,444 | +11 | +0.8% | 292,000 |
2021/02/24 | 1,429 | 1,438 | 1,416 | 1,433 | +2 | +0.1% | 317,400 |
2021/02/22 | 1,412 | 1,432 | 1,409 | 1,431 | +37 | +2.7% | 432,000 |
2021/02/19 | 1,410 | 1,410 | 1,386 | 1,394 | -12 | -0.9% | 478,000 |
2021/02/18 | 1,410 | 1,413 | 1,403 | 1,406 | -2 | -0.1% | 256,100 |
2021/02/17 | 1,406 | 1,416 | 1,405 | 1,408 | +2 | +0.1% | 185,400 |
2021/02/16 | 1,420 | 1,422 | 1,403 | 1,406 | -12 | -0.8% | 326,100 |
2021/02/15 | 1,420 | 1,424 | 1,405 | 1,418 | +2 | +0.1% | 286,100 |
2021/02/12 | 1,421 | 1,426 | 1,413 | 1,416 | -4 | -0.3% | 239,100 |
2021/02/10 | 1,422 | 1,427 | 1,417 | 1,420 | -5 | -0.4% | 394,800 |
2021/02/09 | 1,435 | 1,440 | 1,420 | 1,425 | -2 | -0.1% | 425,100 |
2021/02/08 | 1,433 | 1,446 | 1,425 | 1,427 | +7 | +0.5% | 542,300 |
2021/02/05 | 1,399 | 1,420 | 1,395 | 1,420 | +4 | +0.3% | 653,700 |
2021/02/04 | 1,404 | 1,423 | 1,399 | 1,416 | +4 | +0.3% | 445,700 |
2021/02/03 | 1,403 | 1,412 | 1,397 | 1,412 | +3 | +0.2% | 347,800 |
2021/02/02 | 1,413 | 1,424 | 1,395 | 1,409 | -12 | -0.8% | 662,300 |
2021/02/01 | 1,425 | 1,430 | 1,401 | 1,421 | -17 | -1.2% | 482,800 |
2021/01/29 | 1,441 | 1,445 | 1,424 | 1,438 | +18 | +1.3% | 289,200 |
2021/01/28 | 1,419 | 1,433 | 1,415 | 1,420 | -22 | -1.5% | 283,000 |
2021/01/27 | 1,434 | 1,442 | 1,431 | 1,442 | +18 | +1.3% | 126,300 |
2021/01/26 | 1,429 | 1,432 | 1,422 | 1,424 | +5 | +0.4% | 154,200 |
2021/01/25 | 1,410 | 1,424 | 1,405 | 1,419 | +9 | +0.6% | 167,300 |
2021/01/22 | 1,410 | 1,415 | 1,407 | 1,410 | ±0 | ±0% | 193,000 |
2021/01/21 | 1,411 | 1,423 | 1,407 | 1,410 | +3 | +0.2% | 282,400 |
2021/01/20 | 1,402 | 1,411 | 1,399 | 1,407 | +2 | +0.1% | 187,400 |
2021/01/19 | 1,424 | 1,424 | 1,403 | 1,405 | -15 | -1.1% | 215,900 |
2021/01/18 | 1,425 | 1,430 | 1,415 | 1,420 | -12 | -0.8% | 163,400 |
2021/01/15 | 1,435 | 1,442 | 1,429 | 1,432 | ±0 | ±0% | 210,900 |
1051~
1100
件表示中 / 3740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 | 146,000円 | +10.6% | +7.9% | 4.11% | 13.98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 | 190,400円 | +0.9% | +8.9% | 5.25% | 13.04倍 | 1.05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 | 212,600円 | +8.1% | +24.9% | 2.63% | 13.64倍 | 1.22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 |
山 善 | 125,000円 | +2.7% | -10.2% | 4.16% | 15.27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 |
IDOM | 111,400円 | +2.5% | +10.4% | 3.65% | 8.22倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム