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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 1,361 | 1,370 | 1,358 | 1,367 | -4 | -0.3% | 170,800 |
2020/10/27 | 1,369 | 1,375 | 1,353 | 1,371 | -4 | -0.3% | 156,700 |
2020/10/26 | 1,375 | 1,382 | 1,370 | 1,375 | -3 | -0.2% | 209,900 |
2020/10/23 | 1,390 | 1,399 | 1,377 | 1,378 | -11 | -0.8% | 200,600 |
2020/10/22 | 1,385 | 1,390 | 1,375 | 1,389 | +2 | +0.1% | 159,600 |
2020/10/21 | 1,380 | 1,395 | 1,380 | 1,387 | +7 | +0.5% | 141,800 |
2020/10/20 | 1,393 | 1,393 | 1,373 | 1,380 | -14 | -1% | 172,500 |
2020/10/19 | 1,383 | 1,400 | 1,372 | 1,394 | +17 | +1.2% | 176,100 |
2020/10/16 | 1,384 | 1,390 | 1,375 | 1,377 | +2 | +0.1% | 182,800 |
2020/10/15 | 1,384 | 1,390 | 1,373 | 1,375 | -19 | -1.4% | 140,700 |
2020/10/14 | 1,404 | 1,404 | 1,386 | 1,394 | -12 | -0.9% | 136,100 |
2020/10/13 | 1,414 | 1,417 | 1,398 | 1,406 | -4 | -0.3% | 121,900 |
2020/10/12 | 1,405 | 1,411 | 1,396 | 1,410 | -4 | -0.3% | 166,200 |
2020/10/09 | 1,431 | 1,437 | 1,401 | 1,414 | -36 | -2.5% | 317,900 |
2020/10/08 | 1,438 | 1,453 | 1,427 | 1,450 | +16 | +1.1% | 332,700 |
2020/10/07 | 1,409 | 1,434 | 1,403 | 1,434 | +25 | +1.8% | 366,100 |
2020/10/06 | 1,417 | 1,420 | 1,393 | 1,409 | +9 | +0.6% | 277,400 |
2020/10/05 | 1,397 | 1,420 | 1,393 | 1,400 | +20 | +1.4% | 409,000 |
2020/10/02 | 1,397 | 1,398 | 1,375 | 1,380 | - | - | 390,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,389 | 1,394 | 1,363 | 1,366 | -32 | -2.3% | 315,700 |
2020/09/29 | 1,389 | 1,403 | 1,381 | 1,398 | -22 | -1.5% | 613,400 |
2020/09/28 | 1,402 | 1,421 | 1,392 | 1,420 | +31 | +2.2% | 1,138,500 |
2020/09/25 | 1,372 | 1,392 | 1,372 | 1,389 | +18 | +1.3% | 608,800 |
2020/09/24 | 1,413 | 1,413 | 1,371 | 1,371 | -42 | -3% | 647,700 |
2020/09/23 | 1,420 | 1,426 | 1,411 | 1,413 | -14 | -1% | 489,400 |
2020/09/18 | 1,409 | 1,434 | 1,408 | 1,427 | +17 | +1.2% | 1,526,900 |
2020/09/17 | 1,405 | 1,417 | 1,401 | 1,410 | ±0 | ±0% | 411,400 |
2020/09/16 | 1,410 | 1,421 | 1,406 | 1,410 | ±0 | ±0% | 408,400 |
2020/09/15 | 1,410 | 1,421 | 1,403 | 1,410 | ±0 | ±0% | 356,100 |
2020/09/14 | 1,410 | 1,425 | 1,405 | 1,410 | -12 | -0.8% | 288,700 |
2020/09/11 | 1,399 | 1,428 | 1,392 | 1,422 | +31 | +2.2% | 356,000 |
2020/09/10 | 1,380 | 1,391 | 1,374 | 1,391 | +3 | +0.2% | 267,600 |
2020/09/09 | 1,377 | 1,390 | 1,374 | 1,388 | -3 | -0.2% | 323,400 |
2020/09/08 | 1,380 | 1,391 | 1,376 | 1,391 | +11 | +0.8% | 296,800 |
2020/09/07 | 1,380 | 1,395 | 1,376 | 1,380 | -8 | -0.6% | 329,800 |
2020/09/04 | 1,370 | 1,399 | 1,369 | 1,388 | +14 | +1% | 451,900 |
2020/09/03 | 1,384 | 1,392 | 1,374 | 1,374 | -6 | -0.4% | 304,600 |
2020/09/02 | 1,369 | 1,386 | 1,369 | 1,380 | +18 | +1.3% | 272,400 |
2020/09/01 | 1,369 | 1,369 | 1,346 | 1,362 | -10 | -0.7% | 426,400 |
2020/08/31 | 1,388 | 1,391 | 1,372 | 1,372 | -13 | -0.9% | 389,000 |
2020/08/28 | 1,380 | 1,411 | 1,373 | 1,385 | +5 | +0.4% | 563,500 |
2020/08/27 | 1,377 | 1,393 | 1,366 | 1,380 | +15 | +1.1% | 332,200 |
2020/08/26 | 1,380 | 1,382 | 1,365 | 1,365 | -14 | -1% | 229,600 |
2020/08/25 | 1,385 | 1,393 | 1,379 | 1,379 | +6 | +0.4% | 258,800 |
2020/08/24 | 1,380 | 1,384 | 1,371 | 1,373 | -9 | -0.7% | 215,100 |
2020/08/21 | 1,384 | 1,395 | 1,378 | 1,382 | -5 | -0.4% | 281,600 |
2020/08/20 | 1,380 | 1,395 | 1,377 | 1,387 | -8 | -0.6% | 226,500 |
2020/08/19 | 1,380 | 1,402 | 1,377 | 1,395 | +11 | +0.8% | 215,400 |
2020/08/18 | 1,380 | 1,392 | 1,375 | 1,384 | -11 | -0.8% | 304,600 |
1151~
1200
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 | 146,100円 | +10.6% | +7.9% | 4.11% | 13.99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 | 1,016,000円 | +3.0% | +1.0% | 1.57% | 15.53倍 | 1.12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 | 191,300円 | +0.9% | +8.9% | 5.23% | 13.10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 | 125,600円 | +2.7% | -10.2% | 4.14% | 15.34倍 | 0.85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 | 213,900円 | +8.1% | +24.9% | 2.62% | 13.72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