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 |
|---|---|---|---|---|---|---|---|
| 2018/12/14 | 1,747 | 1,759 | 1,743 | 1,752 | +2 | +0.1% | 291,300 |
| 2018/12/13 | 1,725 | 1,756 | 1,720 | 1,750 | +35 | +2% | 211,600 |
| 2018/12/12 | 1,733 | 1,733 | 1,698 | 1,715 | -25 | -1.4% | 302,700 |
| 2018/12/11 | 1,747 | 1,759 | 1,738 | 1,740 | -6 | -0.3% | 222,400 |
| 2018/12/10 | 1,754 | 1,760 | 1,743 | 1,746 | -7 | -0.4% | 245,800 |
| 2018/12/07 | 1,711 | 1,756 | 1,709 | 1,753 | +47 | +2.8% | 279,100 |
| 2018/12/06 | 1,702 | 1,711 | 1,695 | 1,706 | +4 | +0.2% | 180,300 |
| 2018/12/05 | 1,701 | 1,713 | 1,689 | 1,702 | -16 | -0.9% | 209,400 |
| 2018/12/04 | 1,743 | 1,744 | 1,718 | 1,718 | -22 | -1.3% | 169,900 |
| 2018/12/03 | 1,746 | 1,747 | 1,727 | 1,740 | +4 | +0.2% | 179,300 |
| 2018/11/30 | 1,741 | 1,747 | 1,729 | 1,736 | -15 | -0.9% | 233,800 |
| 2018/11/29 | 1,775 | 1,781 | 1,748 | 1,751 | -20 | -1.1% | 209,400 |
| 2018/11/28 | 1,779 | 1,780 | 1,767 | 1,771 | -6 | -0.3% | 120,500 |
| 2018/11/27 | 1,775 | 1,782 | 1,766 | 1,777 | +16 | +0.9% | 107,300 |
| 2018/11/26 | 1,738 | 1,771 | 1,736 | 1,761 | +30 | +1.7% | 159,100 |
| 2018/11/22 | 1,716 | 1,732 | 1,708 | 1,731 | +23 | +1.3% | 137,700 |
| 2018/11/21 | 1,700 | 1,711 | 1,692 | 1,708 | -9 | -0.5% | 171,700 |
| 2018/11/20 | 1,725 | 1,728 | 1,695 | 1,717 | -23 | -1.3% | 300,500 |
| 2018/11/19 | 1,735 | 1,744 | 1,732 | 1,740 | +4 | +0.2% | 88,100 |
| 2018/11/16 | 1,757 | 1,757 | 1,731 | 1,736 | -26 | -1.5% | 181,200 |
| 2018/11/15 | 1,750 | 1,764 | 1,739 | 1,762 | +7 | +0.4% | 146,300 |
| 2018/11/14 | 1,767 | 1,768 | 1,751 | 1,755 | -12 | -0.7% | 195,200 |
| 2018/11/13 | 1,791 | 1,791 | 1,762 | 1,767 | -38 | -2.1% | 189,200 |
| 2018/11/12 | 1,806 | 1,815 | 1,801 | 1,805 | -4 | -0.2% | 201,000 |
| 2018/11/09 | 1,809 | 1,821 | 1,799 | 1,809 | +1 | +0.1% | 241,600 |
| 2018/11/08 | 1,778 | 1,814 | 1,772 | 1,808 | +44 | +2.5% | 259,600 |
| 2018/11/07 | 1,791 | 1,792 | 1,759 | 1,764 | -11 | -0.6% | 190,400 |
| 2018/11/06 | 1,775 | 1,783 | 1,765 | 1,775 | +1 | +0.1% | 206,100 |
| 2018/11/05 | 1,773 | 1,782 | 1,755 | 1,774 | -6 | -0.3% | 239,600 |
| 2018/11/02 | 1,785 | 1,789 | 1,765 | 1,780 | -3 | -0.2% | 327,900 |
| 2018/11/01 | 1,816 | 1,816 | 1,777 | 1,783 | -32 | -1.8% | 328,400 |
| 2018/10/31 | 1,782 | 1,816 | 1,763 | 1,815 | -87 | -4.6% | 680,700 |
| 2018/10/30 | 1,868 | 1,906 | 1,866 | 1,902 | +32 | +1.7% | 215,200 |
| 2018/10/29 | 1,888 | 1,907 | 1,869 | 1,870 | -20 | -1.1% | 155,800 |
| 2018/10/26 | 1,898 | 1,902 | 1,871 | 1,890 | -9 | -0.5% | 187,400 |
| 2018/10/25 | 1,910 | 1,929 | 1,896 | 1,899 | -42 | -2.2% | 224,200 |
| 2018/10/24 | 1,933 | 1,947 | 1,912 | 1,941 | +15 | +0.8% | 150,100 |
| 2018/10/23 | 1,941 | 1,944 | 1,923 | 1,926 | -16 | -0.8% | 252,100 |
| 2018/10/22 | 1,932 | 1,953 | 1,925 | 1,942 | +8 | +0.4% | 121,300 |
| 2018/10/19 | 1,921 | 1,935 | 1,909 | 1,934 | +19 | +1% | 146,900 |
| 2018/10/18 | 1,907 | 1,927 | 1,907 | 1,915 | +9 | +0.5% | 126,000 |
| 2018/10/17 | 1,889 | 1,913 | 1,886 | 1,906 | +31 | +1.7% | 112,300 |
| 2018/10/16 | 1,875 | 1,879 | 1,862 | 1,875 | -1 | -0.1% | 116,300 |
| 2018/10/15 | 1,897 | 1,907 | 1,872 | 1,876 | -22 | -1.2% | 156,900 |
| 2018/10/12 | 1,902 | 1,908 | 1,883 | 1,898 | -16 | -0.8% | 153,400 |
| 2018/10/11 | 1,933 | 1,936 | 1,903 | 1,914 | -48 | -2.4% | 173,000 |
| 2018/10/10 | 1,979 | 1,979 | 1,947 | 1,962 | -3 | -0.2% | 175,500 |
| 2018/10/09 | 1,975 | 1,978 | 1,956 | 1,965 | -13 | -0.7% | 170,100 |
| 2018/10/05 | 1,960 | 1,992 | 1,956 | 1,978 | +16 | +0.8% | 203,500 |
| 2018/10/04 | 1,974 | 1,974 | 1,952 | 1,962 | +3 | +0.2% | 179,000 |
1601～
1650
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% | 13.32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
