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 |
---|---|---|---|---|---|---|---|
2018/07/23 | 1,905 | 1,921 | 1,903 | 1,909 | -11 | -0.6% | 98,500 |
2018/07/20 | 1,925 | 1,930 | 1,908 | 1,920 | -13 | -0.7% | 108,600 |
2018/07/19 | 1,966 | 1,967 | 1,927 | 1,933 | -24 | -1.2% | 191,600 |
2018/07/18 | 1,960 | 1,971 | 1,946 | 1,957 | +1 | +0.1% | 132,400 |
2018/07/17 | 1,927 | 1,968 | 1,921 | 1,956 | +44 | +2.3% | 208,500 |
2018/07/13 | 1,882 | 1,916 | 1,877 | 1,912 | +30 | +1.6% | 139,100 |
2018/07/12 | 1,889 | 1,903 | 1,880 | 1,882 | -4 | -0.2% | 144,000 |
2018/07/11 | 1,891 | 1,895 | 1,868 | 1,886 | -25 | -1.3% | 211,400 |
2018/07/10 | 1,913 | 1,922 | 1,895 | 1,911 | -6 | -0.3% | 217,100 |
2018/07/09 | 1,900 | 1,922 | 1,892 | 1,917 | +4 | +0.2% | 169,600 |
2018/07/06 | 1,917 | 1,928 | 1,901 | 1,913 | ±0 | ±0% | 157,300 |
2018/07/05 | 1,918 | 1,925 | 1,908 | 1,913 | -8 | -0.4% | 129,500 |
2018/07/04 | 1,895 | 1,928 | 1,895 | 1,921 | +20 | +1.1% | 122,900 |
2018/07/03 | 1,935 | 1,939 | 1,891 | 1,901 | -32 | -1.7% | 229,100 |
2018/07/02 | 1,963 | 1,968 | 1,932 | 1,933 | -31 | -1.6% | 172,800 |
2018/06/29 | 1,975 | 1,975 | 1,955 | 1,964 | -12 | -0.6% | 177,600 |
2018/06/28 | 1,966 | 1,977 | 1,950 | 1,976 | +5 | +0.3% | 178,900 |
2018/06/27 | 1,949 | 1,977 | 1,942 | 1,971 | +26 | +1.3% | 123,600 |
2018/06/26 | 1,940 | 1,946 | 1,921 | 1,945 | -10 | -0.5% | 166,500 |
2018/06/25 | 1,993 | 1,994 | 1,950 | 1,955 | -19 | -1% | 157,900 |
2018/06/22 | 1,973 | 1,987 | 1,968 | 1,974 | -1 | -0.1% | 190,600 |
2018/06/21 | 1,982 | 1,990 | 1,975 | 1,975 | -15 | -0.8% | 152,200 |
2018/06/20 | 1,993 | 2,003 | 1,968 | 1,990 | +15 | +0.8% | 200,200 |
2018/06/19 | 2,001 | 2,005 | 1,972 | 1,975 | -25 | -1.3% | 138,000 |
2018/06/18 | 2,021 | 2,023 | 1,998 | 2,000 | -22 | -1.1% | 120,200 |
2018/06/15 | 2,039 | 2,040 | 2,020 | 2,022 | +4 | +0.2% | 125,500 |
2018/06/14 | 2,025 | 2,034 | 2,018 | 2,018 | -17 | -0.8% | 96,100 |
2018/06/13 | 2,025 | 2,045 | 2,023 | 2,035 | +14 | +0.7% | 112,800 |
2018/06/12 | 2,012 | 2,025 | 2,005 | 2,021 | +21 | +1.1% | 125,400 |
2018/06/11 | 2,003 | 2,009 | 1,993 | 2,000 | +3 | +0.2% | 138,400 |
2018/06/08 | 2,021 | 2,040 | 1,990 | 1,997 | -45 | -2.2% | 324,800 |
2018/06/07 | 2,057 | 2,057 | 2,025 | 2,042 | -10 | -0.5% | 165,800 |
2018/06/06 | 2,046 | 2,059 | 2,041 | 2,052 | +8 | +0.4% | 149,200 |
2018/06/05 | 2,017 | 2,047 | 2,011 | 2,044 | +27 | +1.3% | 192,700 |
2018/06/04 | 2,003 | 2,017 | 1,998 | 2,017 | +28 | +1.4% | 192,400 |
2018/06/01 | 1,980 | 1,996 | 1,973 | 1,989 | +5 | +0.3% | 123,600 |
2018/05/31 | 1,993 | 1,996 | 1,975 | 1,984 | -11 | -0.6% | 305,800 |
2018/05/30 | 1,995 | 2,003 | 1,983 | 1,995 | -10 | -0.5% | 156,400 |
2018/05/29 | 2,027 | 2,030 | 2,001 | 2,005 | -20 | -1% | 101,800 |
2018/05/28 | 2,036 | 2,036 | 2,020 | 2,025 | -5 | -0.2% | 95,700 |
2018/05/25 | 2,049 | 2,052 | 2,029 | 2,030 | -31 | -1.5% | 192,100 |
2018/05/24 | 2,067 | 2,074 | 2,052 | 2,061 | -3 | -0.1% | 160,100 |
2018/05/23 | 2,061 | 2,071 | 2,055 | 2,064 | -2 | -0.1% | 154,700 |
2018/05/22 | 2,070 | 2,081 | 2,063 | 2,066 | ±0 | ±0% | 143,300 |
2018/05/21 | 2,090 | 2,090 | 2,059 | 2,066 | -25 | -1.2% | 179,300 |
2018/05/18 | 2,091 | 2,094 | 2,067 | 2,091 | +13 | +0.6% | 170,400 |
2018/05/17 | 2,096 | 2,096 | 2,066 | 2,078 | -11 | -0.5% | 164,400 |
2018/05/16 | 2,082 | 2,102 | 2,079 | 2,089 | +13 | +0.6% | 161,100 |
2018/05/15 | 2,075 | 2,081 | 2,065 | 2,076 | +13 | +0.6% | 190,000 |
2018/05/14 | 2,055 | 2,067 | 2,041 | 2,063 | +8 | +0.4% | 174,300 |
1701~
1750
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