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 |
---|---|---|---|---|---|---|---|
2019/10/17 | 1,780 | 1,780 | 1,767 | 1,772 | -10 | -0.6% | 195,500 |
2019/10/16 | 1,796 | 1,799 | 1,776 | 1,782 | +6 | +0.3% | 242,000 |
2019/10/15 | 1,783 | 1,792 | 1,773 | 1,776 | +6 | +0.3% | 205,000 |
2019/10/11 | 1,776 | 1,777 | 1,763 | 1,770 | ±0 | ±0% | 139,500 |
2019/10/10 | 1,779 | 1,779 | 1,756 | 1,770 | ±0 | ±0% | 170,900 |
2019/10/09 | 1,762 | 1,771 | 1,755 | 1,770 | +14 | +0.8% | 179,200 |
2019/10/08 | 1,770 | 1,774 | 1,748 | 1,756 | -19 | -1.1% | 443,800 |
2019/10/07 | 1,770 | 1,778 | 1,762 | 1,775 | +5 | +0.3% | 160,900 |
2019/10/04 | 1,765 | 1,772 | 1,750 | 1,770 | -1 | -0.1% | 261,300 |
2019/10/03 | 1,804 | 1,805 | 1,760 | 1,771 | -50 | -2.7% | 208,500 |
2019/10/02 | 1,794 | 1,826 | 1,788 | 1,821 | +36 | +2% | 328,000 |
2019/10/01 | 1,774 | 1,802 | 1,774 | 1,785 | +17 | +1% | 237,800 |
2019/09/30 | 1,759 | 1,774 | 1,754 | 1,768 | +6 | +0.3% | 215,900 |
2019/09/27 | 1,784 | 1,784 | 1,746 | 1,762 | -52 | -2.9% | 401,500 |
2019/09/26 | 1,812 | 1,829 | 1,801 | 1,814 | +16 | +0.9% | 867,400 |
2019/09/25 | 1,802 | 1,831 | 1,797 | 1,798 | ±0 | ±0% | 568,700 |
2019/09/24 | 1,805 | 1,809 | 1,795 | 1,798 | -17 | -0.9% | 699,400 |
2019/09/20 | 1,811 | 1,829 | 1,811 | 1,815 | -16 | -0.9% | 424,400 |
2019/09/19 | 1,819 | 1,847 | 1,819 | 1,831 | +12 | +0.7% | 338,700 |
2019/09/18 | 1,830 | 1,831 | 1,804 | 1,819 | -12 | -0.7% | 226,100 |
2019/09/17 | 1,827 | 1,835 | 1,817 | 1,831 | -3 | -0.2% | 261,800 |
2019/09/13 | 1,837 | 1,837 | 1,818 | 1,834 | -20 | -1.1% | 368,900 |
2019/09/12 | 1,857 | 1,872 | 1,853 | 1,854 | +6 | +0.3% | 216,500 |
2019/09/11 | 1,808 | 1,854 | 1,803 | 1,848 | +50 | +2.8% | 261,200 |
2019/09/10 | 1,793 | 1,803 | 1,779 | 1,798 | +8 | +0.4% | 163,200 |
2019/09/09 | 1,778 | 1,791 | 1,776 | 1,790 | +19 | +1.1% | 134,300 |
2019/09/06 | 1,784 | 1,788 | 1,770 | 1,771 | -3 | -0.2% | 128,800 |
2019/09/05 | 1,761 | 1,784 | 1,760 | 1,774 | +17 | +1% | 191,700 |
2019/09/04 | 1,760 | 1,763 | 1,753 | 1,757 | -9 | -0.5% | 68,800 |
2019/09/03 | 1,756 | 1,769 | 1,752 | 1,766 | +11 | +0.6% | 74,800 |
2019/09/02 | 1,771 | 1,781 | 1,755 | 1,755 | -25 | -1.4% | 101,800 |
2019/08/30 | 1,779 | 1,784 | 1,765 | 1,780 | -1 | -0.1% | 297,200 |
2019/08/29 | 1,790 | 1,794 | 1,771 | 1,781 | +1 | +0.1% | 144,800 |
2019/08/28 | 1,777 | 1,780 | 1,761 | 1,780 | +3 | +0.2% | 140,700 |
2019/08/27 | 1,776 | 1,782 | 1,768 | 1,777 | +18 | +1% | 98,100 |
2019/08/26 | 1,728 | 1,762 | 1,720 | 1,759 | -4 | -0.2% | 181,400 |
2019/08/23 | 1,737 | 1,773 | 1,729 | 1,763 | +37 | +2.1% | 232,500 |
2019/08/22 | 1,732 | 1,732 | 1,712 | 1,726 | +2 | +0.1% | 113,900 |
2019/08/21 | 1,729 | 1,734 | 1,719 | 1,724 | -13 | -0.7% | 97,100 |
2019/08/20 | 1,729 | 1,739 | 1,727 | 1,737 | +14 | +0.8% | 97,300 |
2019/08/19 | 1,713 | 1,723 | 1,704 | 1,723 | +15 | +0.9% | 114,700 |
2019/08/16 | 1,694 | 1,713 | 1,691 | 1,708 | +5 | +0.3% | 117,200 |
2019/08/15 | 1,690 | 1,704 | 1,686 | 1,703 | -17 | -1% | 102,500 |
2019/08/14 | 1,722 | 1,723 | 1,704 | 1,720 | +16 | +0.9% | 131,700 |
2019/08/13 | 1,700 | 1,706 | 1,696 | 1,704 | -16 | -0.9% | 141,400 |
2019/08/09 | 1,725 | 1,731 | 1,716 | 1,720 | +2 | +0.1% | 101,500 |
2019/08/08 | 1,726 | 1,735 | 1,711 | 1,718 | -12 | -0.7% | 159,600 |
2019/08/07 | 1,721 | 1,731 | 1,709 | 1,730 | +2 | +0.1% | 142,500 |
2019/08/06 | 1,680 | 1,730 | 1,675 | 1,728 | +1 | +0.1% | 207,000 |
2019/08/05 | 1,722 | 1,728 | 1,698 | 1,727 | -8 | -0.5% | 214,100 |
1401~
1450
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