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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 1,204 | 1,278 | 1,202 | 1,229 | +35 | +2.9% | 593,100 |
2020/03/17 | 1,122 | 1,209 | 1,109 | 1,194 | +48 | +4.2% | 577,300 |
2020/03/16 | 1,167 | 1,192 | 1,144 | 1,146 | -21 | -1.8% | 480,000 |
2020/03/13 | 1,160 | 1,198 | 1,130 | 1,167 | -63 | -5.1% | 985,800 |
2020/03/12 | 1,253 | 1,268 | 1,220 | 1,230 | -57 | -4.4% | 636,300 |
2020/03/11 | 1,290 | 1,325 | 1,287 | 1,287 | -5 | -0.4% | 349,900 |
2020/03/10 | 1,250 | 1,301 | 1,222 | 1,292 | +12 | +0.9% | 566,700 |
2020/03/09 | 1,315 | 1,329 | 1,275 | 1,280 | -75 | -5.5% | 767,200 |
2020/03/06 | 1,381 | 1,381 | 1,353 | 1,355 | -47 | -3.4% | 390,600 |
2020/03/05 | 1,419 | 1,419 | 1,397 | 1,402 | ±0 | ±0% | 191,100 |
2020/03/04 | 1,382 | 1,408 | 1,373 | 1,402 | +8 | +0.6% | 311,200 |
2020/03/03 | 1,453 | 1,457 | 1,393 | 1,394 | -34 | -2.4% | 366,300 |
2020/03/02 | 1,361 | 1,447 | 1,361 | 1,428 | +45 | +3.3% | 406,300 |
2020/02/28 | 1,401 | 1,415 | 1,377 | 1,383 | -62 | -4.3% | 742,700 |
2020/02/27 | 1,465 | 1,474 | 1,435 | 1,445 | -32 | -2.2% | 346,300 |
2020/02/26 | 1,464 | 1,479 | 1,455 | 1,477 | -4 | -0.3% | 354,800 |
2020/02/25 | 1,486 | 1,499 | 1,479 | 1,481 | -44 | -2.9% | 425,800 |
2020/02/21 | 1,528 | 1,542 | 1,525 | 1,525 | -14 | -0.9% | 235,600 |
2020/02/20 | 1,558 | 1,565 | 1,539 | 1,539 | -14 | -0.9% | 238,200 |
2020/02/19 | 1,560 | 1,563 | 1,553 | 1,553 | ±0 | ±0% | 177,200 |
2020/02/18 | 1,565 | 1,568 | 1,551 | 1,553 | -15 | -1% | 212,100 |
2020/02/17 | 1,585 | 1,586 | 1,567 | 1,568 | -21 | -1.3% | 225,700 |
2020/02/14 | 1,582 | 1,595 | 1,578 | 1,589 | -3 | -0.2% | 257,500 |
2020/02/13 | 1,595 | 1,596 | 1,583 | 1,592 | -8 | -0.5% | 313,400 |
2020/02/12 | 1,606 | 1,617 | 1,596 | 1,600 | -6 | -0.4% | 261,600 |
2020/02/10 | 1,612 | 1,622 | 1,605 | 1,606 | -16 | -1% | 290,900 |
2020/02/07 | 1,625 | 1,628 | 1,613 | 1,622 | +1 | +0.1% | 199,800 |
2020/02/06 | 1,629 | 1,633 | 1,621 | 1,621 | +9 | +0.6% | 200,100 |
2020/02/05 | 1,599 | 1,621 | 1,598 | 1,612 | +21 | +1.3% | 258,300 |
2020/02/04 | 1,589 | 1,592 | 1,580 | 1,591 | +5 | +0.3% | 176,800 |
2020/02/03 | 1,580 | 1,598 | 1,567 | 1,586 | -9 | -0.6% | 317,000 |
2020/01/31 | 1,605 | 1,618 | 1,588 | 1,595 | -8 | -0.5% | 366,000 |
2020/01/30 | 1,617 | 1,624 | 1,595 | 1,603 | -10 | -0.6% | 252,000 |
2020/01/29 | 1,608 | 1,623 | 1,605 | 1,613 | +5 | +0.3% | 196,200 |
2020/01/28 | 1,602 | 1,609 | 1,590 | 1,608 | -4 | -0.2% | 266,400 |
2020/01/27 | 1,625 | 1,625 | 1,609 | 1,612 | -22 | -1.3% | 263,700 |
2020/01/24 | 1,636 | 1,642 | 1,631 | 1,634 | -2 | -0.1% | 182,700 |
2020/01/23 | 1,639 | 1,642 | 1,634 | 1,636 | -7 | -0.4% | 244,900 |
2020/01/22 | 1,638 | 1,649 | 1,635 | 1,643 | -1 | -0.1% | 194,700 |
2020/01/21 | 1,649 | 1,650 | 1,640 | 1,644 | -7 | -0.4% | 220,900 |
2020/01/20 | 1,643 | 1,658 | 1,639 | 1,651 | +3 | +0.2% | 236,600 |
2020/01/17 | 1,652 | 1,652 | 1,643 | 1,648 | -10 | -0.6% | 274,500 |
2020/01/16 | 1,659 | 1,668 | 1,653 | 1,658 | -6 | -0.4% | 239,700 |
2020/01/15 | 1,670 | 1,670 | 1,652 | 1,664 | -10 | -0.6% | 342,900 |
2020/01/14 | 1,690 | 1,690 | 1,670 | 1,674 | -27 | -1.6% | 492,800 |
2020/01/10 | 1,709 | 1,712 | 1,697 | 1,701 | -15 | -0.9% | 230,500 |
2020/01/09 | 1,716 | 1,729 | 1,711 | 1,716 | +22 | +1.3% | 148,200 |
2020/01/08 | 1,699 | 1,700 | 1,683 | 1,694 | -22 | -1.3% | 272,600 |
2020/01/07 | 1,701 | 1,716 | 1,697 | 1,716 | +17 | +1% | 177,300 |
2020/01/06 | 1,705 | 1,706 | 1,697 | 1,699 | -21 | -1.2% | 289,100 |
1301~
1350
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 | 145,300円 | +10.6% | +7.9% | 4.13% | 13.91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 | 1,002,000円 | +3.0% | +1.0% | 1.60% | 15.32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 | 190,700円 | +0.9% | +8.9% | 5.24% | 13.06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 | 124,600円 | +2.7% | -10.2% | 4.17% | 15.22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 | 207,800円 | +8.1% | +24.9% | 2.69% | 13.33倍 | 1.19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