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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 1,459 | 1,466 | 1,437 | 1,443 | -13 | -0.9% | 370,200 |
2021/01/12 | 1,423 | 1,464 | 1,413 | 1,456 | +47 | +3.3% | 445,500 |
2021/01/08 | 1,387 | 1,409 | 1,384 | 1,409 | +17 | +1.2% | 277,700 |
2021/01/07 | 1,395 | 1,410 | 1,392 | 1,392 | ±0 | ±0% | 241,700 |
2021/01/06 | 1,380 | 1,398 | 1,368 | 1,392 | +3 | +0.2% | 206,800 |
2021/01/05 | 1,399 | 1,404 | 1,384 | 1,389 | -23 | -1.6% | 209,000 |
2021/01/04 | 1,424 | 1,424 | 1,398 | 1,412 | -15 | -1.1% | 165,800 |
2020/12/30 | 1,425 | 1,440 | 1,417 | 1,427 | +1 | +0.1% | 256,700 |
2020/12/29 | 1,423 | 1,426 | 1,411 | 1,426 | +4 | +0.3% | 170,900 |
2020/12/28 | 1,434 | 1,442 | 1,414 | 1,422 | -8 | -0.6% | 208,800 |
2020/12/25 | 1,411 | 1,430 | 1,411 | 1,430 | +33 | +2.4% | 220,800 |
2020/12/24 | 1,401 | 1,411 | 1,397 | 1,397 | +6 | +0.4% | 218,500 |
2020/12/23 | 1,395 | 1,400 | 1,386 | 1,391 | +2 | +0.1% | 208,300 |
2020/12/22 | 1,389 | 1,396 | 1,385 | 1,389 | -5 | -0.4% | 210,100 |
2020/12/21 | 1,390 | 1,401 | 1,382 | 1,394 | -1 | -0.1% | 246,100 |
2020/12/18 | 1,410 | 1,417 | 1,393 | 1,395 | -7 | -0.5% | 417,800 |
2020/12/17 | 1,420 | 1,422 | 1,397 | 1,402 | -27 | -1.9% | 495,600 |
2020/12/16 | 1,394 | 1,433 | 1,391 | 1,429 | +50 | +3.6% | 472,700 |
2020/12/15 | 1,388 | 1,396 | 1,379 | 1,379 | -16 | -1.1% | 338,300 |
2020/12/14 | 1,389 | 1,408 | 1,388 | 1,395 | +3 | +0.2% | 268,200 |
2020/12/11 | 1,383 | 1,392 | 1,373 | 1,392 | +9 | +0.7% | 276,600 |
2020/12/10 | 1,359 | 1,383 | 1,355 | 1,383 | +25 | +1.8% | 435,300 |
2020/12/09 | 1,348 | 1,358 | 1,345 | 1,358 | +19 | +1.4% | 189,800 |
2020/12/08 | 1,344 | 1,346 | 1,329 | 1,339 | +5 | +0.4% | 191,500 |
2020/12/07 | 1,340 | 1,346 | 1,330 | 1,334 | +2 | +0.2% | 190,200 |
2020/12/04 | 1,329 | 1,336 | 1,325 | 1,332 | -11 | -0.8% | 173,400 |
2020/12/03 | 1,345 | 1,354 | 1,340 | 1,343 | +5 | +0.4% | 258,700 |
2020/12/02 | 1,327 | 1,346 | 1,323 | 1,338 | +24 | +1.8% | 426,000 |
2020/12/01 | 1,317 | 1,318 | 1,302 | 1,314 | +18 | +1.4% | 211,700 |
2020/11/30 | 1,338 | 1,339 | 1,294 | 1,296 | -39 | -2.9% | 542,200 |
2020/11/27 | 1,331 | 1,339 | 1,326 | 1,335 | +4 | +0.3% | 347,100 |
2020/11/26 | 1,335 | 1,336 | 1,325 | 1,331 | -3 | -0.2% | 201,000 |
2020/11/25 | 1,363 | 1,364 | 1,334 | 1,334 | -16 | -1.2% | 371,600 |
2020/11/24 | 1,348 | 1,361 | 1,345 | 1,350 | +15 | +1.1% | 369,000 |
2020/11/20 | 1,338 | 1,341 | 1,332 | 1,335 | -3 | -0.2% | 180,400 |
2020/11/19 | 1,342 | 1,345 | 1,331 | 1,338 | +2 | +0.1% | 281,300 |
2020/11/18 | 1,343 | 1,345 | 1,332 | 1,336 | -12 | -0.9% | 215,200 |
2020/11/17 | 1,348 | 1,354 | 1,339 | 1,348 | +8 | +0.6% | 263,300 |
2020/11/16 | 1,338 | 1,349 | 1,334 | 1,340 | +7 | +0.5% | 253,600 |
2020/11/13 | 1,337 | 1,338 | 1,323 | 1,333 | -5 | -0.4% | 187,400 |
2020/11/12 | 1,341 | 1,352 | 1,327 | 1,338 | -9 | -0.7% | 312,400 |
2020/11/11 | 1,377 | 1,379 | 1,345 | 1,347 | -21 | -1.5% | 443,800 |
2020/11/10 | 1,358 | 1,375 | 1,348 | 1,368 | +23 | +1.7% | 444,400 |
2020/11/09 | 1,361 | 1,362 | 1,335 | 1,345 | -7 | -0.5% | 304,500 |
2020/11/06 | 1,360 | 1,360 | 1,346 | 1,352 | -3 | -0.2% | 202,400 |
2020/11/05 | 1,358 | 1,364 | 1,349 | 1,355 | -3 | -0.2% | 398,600 |
2020/11/04 | 1,381 | 1,384 | 1,355 | 1,358 | -15 | -1.1% | 303,100 |
2020/11/02 | 1,349 | 1,381 | 1,348 | 1,373 | +43 | +3.2% | 411,900 |
2020/10/30 | 1,350 | 1,353 | 1,326 | 1,330 | -25 | -1.8% | 199,300 |
2020/10/29 | 1,348 | 1,364 | 1,346 | 1,355 | -12 | -0.9% | 182,500 |
1101~
1150
件表示中 / 3739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 |
伊藤忠食 | 1,003,000円 | +3.0% | +1.0% | 1.60% | 15.34倍 | 1.10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 |
三愛オブリ | 190,600円 | +0.9% | +8.9% | 5.25% | 13.05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 |
山 善 | 125,100円 | +2.7% | -10.2% | 4.16% | 15.28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 |
ミツウロコGHD | 213,300円 | +8.1% | +24.9% | 2.63% | 13.68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 |
市場注目の銘柄
チャート関連のコラム