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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,896 | 1,900 | 1,883 | 1,891 | -5 | -0.3% | 240,600 |
| 2017/07/27 | 1,886 | 1,907 | 1,886 | 1,896 | +2 | +0.1% | 240,800 |
| 2017/07/26 | 1,942 | 1,942 | 1,886 | 1,894 | -43 | -2.2% | 508,000 |
| 2017/07/25 | 1,951 | 1,952 | 1,933 | 1,937 | -21 | -1.1% | 229,000 |
| 2017/07/24 | 1,957 | 1,958 | 1,942 | 1,958 | -2 | -0.1% | 208,200 |
| 2017/07/21 | 1,940 | 1,962 | 1,937 | 1,960 | +25 | +1.3% | 300,700 |
| 2017/07/20 | 1,929 | 1,941 | 1,925 | 1,935 | +16 | +0.8% | 185,600 |
| 2017/07/19 | 1,910 | 1,921 | 1,909 | 1,919 | +13 | +0.7% | 208,800 |
| 2017/07/18 | 1,899 | 1,910 | 1,881 | 1,906 | +11 | +0.6% | 256,800 |
| 2017/07/14 | 1,885 | 1,897 | 1,882 | 1,895 | +13 | +0.7% | 187,300 |
| 2017/07/13 | 1,880 | 1,889 | 1,876 | 1,882 | +7 | +0.4% | 112,500 |
| 2017/07/12 | 1,865 | 1,878 | 1,863 | 1,875 | -2 | -0.1% | 130,700 |
| 2017/07/11 | 1,855 | 1,878 | 1,849 | 1,877 | +31 | +1.7% | 255,000 |
| 2017/07/10 | 1,851 | 1,853 | 1,844 | 1,846 | +2 | +0.1% | 157,800 |
| 2017/07/07 | 1,842 | 1,845 | 1,835 | 1,844 | -17 | -0.9% | 233,000 |
| 2017/07/06 | 1,850 | 1,866 | 1,847 | 1,861 | +8 | +0.4% | 174,900 |
| 2017/07/05 | 1,843 | 1,853 | 1,839 | 1,853 | +10 | +0.5% | 188,000 |
| 2017/07/04 | 1,839 | 1,843 | 1,835 | 1,843 | +18 | +1% | 222,600 |
| 2017/07/03 | 1,817 | 1,827 | 1,814 | 1,825 | +1 | +0.1% | 188,400 |
| 2017/06/30 | 1,820 | 1,824 | 1,806 | 1,824 | +1 | +0.1% | 231,900 |
| 2017/06/29 | 1,826 | 1,827 | 1,816 | 1,823 | +8 | +0.4% | 187,600 |
| 2017/06/28 | 1,835 | 1,835 | 1,814 | 1,815 | -20 | -1.1% | 191,900 |
| 2017/06/27 | 1,841 | 1,843 | 1,831 | 1,835 | -1 | -0.1% | 154,400 |
| 2017/06/26 | 1,828 | 1,840 | 1,827 | 1,836 | -1 | -0.1% | 210,500 |
| 2017/06/23 | 1,834 | 1,839 | 1,825 | 1,837 | +15 | +0.8% | 210,100 |
| 2017/06/22 | 1,827 | 1,840 | 1,820 | 1,822 | ±0 | ±0% | 292,700 |
| 2017/06/21 | 1,830 | 1,834 | 1,818 | 1,822 | -11 | -0.6% | 165,000 |
| 2017/06/20 | 1,838 | 1,840 | 1,831 | 1,833 | -1 | -0.1% | 228,400 |
| 2017/06/19 | 1,808 | 1,834 | 1,808 | 1,834 | +33 | +1.8% | 394,600 |
| 2017/06/16 | 1,799 | 1,810 | 1,793 | 1,801 | +10 | +0.6% | 361,300 |
| 2017/06/15 | 1,790 | 1,798 | 1,781 | 1,791 | +12 | +0.7% | 257,900 |
| 2017/06/14 | 1,780 | 1,796 | 1,779 | 1,779 | +6 | +0.3% | 238,700 |
| 2017/06/13 | 1,758 | 1,775 | 1,756 | 1,773 | +22 | +1.3% | 168,600 |
| 2017/06/12 | 1,756 | 1,758 | 1,746 | 1,751 | -5 | -0.3% | 185,600 |
| 2017/06/09 | 1,766 | 1,772 | 1,755 | 1,756 | -11 | -0.6% | 292,200 |
| 2017/06/08 | 1,776 | 1,779 | 1,756 | 1,767 | -1 | -0.1% | 386,100 |
| 2017/06/07 | 1,750 | 1,768 | 1,739 | 1,768 | +12 | +0.7% | 299,600 |
| 2017/06/06 | 1,795 | 1,795 | 1,756 | 1,756 | -28 | -1.6% | 210,100 |
| 2017/06/05 | 1,780 | 1,788 | 1,775 | 1,784 | -6 | -0.3% | 160,200 |
| 2017/06/02 | 1,780 | 1,793 | 1,780 | 1,790 | +12 | +0.7% | 444,900 |
| 2017/06/01 | 1,756 | 1,779 | 1,753 | 1,778 | +31 | +1.8% | 227,500 |
| 2017/05/31 | 1,768 | 1,776 | 1,742 | 1,747 | -18 | -1% | 257,600 |
| 2017/05/30 | 1,762 | 1,767 | 1,754 | 1,765 | +3 | +0.2% | 168,200 |
| 2017/05/29 | 1,741 | 1,762 | 1,741 | 1,762 | +19 | +1.1% | 260,700 |
| 2017/05/26 | 1,738 | 1,749 | 1,731 | 1,743 | +8 | +0.5% | 256,100 |
| 2017/05/25 | 1,740 | 1,743 | 1,734 | 1,735 | -12 | -0.7% | 175,100 |
| 2017/05/24 | 1,759 | 1,761 | 1,743 | 1,747 | -1 | -0.1% | 121,500 |
| 2017/05/23 | 1,758 | 1,763 | 1,748 | 1,748 | ±0 | ±0% | 128,400 |
| 2017/05/22 | 1,756 | 1,765 | 1,747 | 1,748 | -14 | -0.8% | 146,800 |
| 2017/05/19 | 1,760 | 1,763 | 1,751 | 1,762 | +2 | +0.1% | 316,100 |
1901～
1950
件表示中 / 3698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 | 146,200円 | +10.6% | +7.9% | 4.10% | 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 |
| ハピネット | 512,000円 | +7.0% | +0.3% | 0.98% | 15.61倍 | 2.03倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| あいＨＤ | 218,900円 | +36.5% | -43.0% | 4.57% | 6.55倍 | 1.09倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 伊藤忠食 | 921,000円 | +3.0% | +1.0% | 1.74% | 14.08倍 | 1.01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 |
| 東テク | 274,800円 | +10.1% | +30.4% | 3.64% | 11.91倍 | 2.01倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
