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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,738 | 1,760 | 1,736 | 1,760 | +7 | +0.4% | 217,700 |
| 2017/05/17 | 1,748 | 1,762 | 1,743 | 1,753 | +8 | +0.5% | 386,400 |
| 2017/05/16 | 1,761 | 1,764 | 1,738 | 1,745 | -13 | -0.7% | 276,800 |
| 2017/05/15 | 1,760 | 1,768 | 1,749 | 1,758 | -3 | -0.2% | 287,600 |
| 2017/05/12 | 1,754 | 1,771 | 1,752 | 1,761 | +8 | +0.5% | 290,300 |
| 2017/05/11 | 1,745 | 1,772 | 1,741 | 1,753 | -10 | -0.6% | 604,600 |
| 2017/05/10 | 1,730 | 1,767 | 1,723 | 1,763 | +37 | +2.1% | 728,500 |
| 2017/05/09 | 1,706 | 1,732 | 1,704 | 1,726 | +21 | +1.2% | 372,200 |
| 2017/05/08 | 1,689 | 1,709 | 1,688 | 1,705 | +23 | +1.4% | 307,400 |
| 2017/05/02 | 1,681 | 1,690 | 1,675 | 1,682 | +6 | +0.4% | 327,900 |
| 2017/05/01 | 1,680 | 1,682 | 1,669 | 1,676 | -10 | -0.6% | 217,500 |
| 2017/04/28 | 1,681 | 1,690 | 1,680 | 1,686 | +2 | +0.1% | 214,600 |
| 2017/04/27 | 1,684 | 1,692 | 1,681 | 1,684 | -1 | -0.1% | 224,800 |
| 2017/04/26 | 1,685 | 1,688 | 1,677 | 1,685 | +4 | +0.2% | 171,900 |
| 2017/04/25 | 1,684 | 1,686 | 1,674 | 1,681 | +3 | +0.2% | 166,700 |
| 2017/04/24 | 1,674 | 1,680 | 1,666 | 1,678 | +15 | +0.9% | 252,000 |
| 2017/04/21 | 1,666 | 1,667 | 1,652 | 1,663 | +17 | +1% | 207,100 |
| 2017/04/20 | 1,644 | 1,654 | 1,637 | 1,646 | +11 | +0.7% | 187,600 |
| 2017/04/19 | 1,621 | 1,641 | 1,617 | 1,635 | +8 | +0.5% | 281,700 |
| 2017/04/18 | 1,627 | 1,635 | 1,622 | 1,627 | +5 | +0.3% | 272,900 |
| 2017/04/17 | 1,603 | 1,625 | 1,603 | 1,622 | +19 | +1.2% | 275,100 |
| 2017/04/14 | 1,619 | 1,623 | 1,600 | 1,603 | -17 | -1% | 313,800 |
| 2017/04/13 | 1,619 | 1,630 | 1,618 | 1,620 | -6 | -0.4% | 277,800 |
| 2017/04/12 | 1,625 | 1,632 | 1,617 | 1,626 | -5 | -0.3% | 326,400 |
| 2017/04/11 | 1,625 | 1,638 | 1,621 | 1,631 | +7 | +0.4% | 325,300 |
| 2017/04/10 | 1,627 | 1,636 | 1,619 | 1,624 | +4 | +0.2% | 253,500 |
| 2017/04/07 | 1,619 | 1,633 | 1,611 | 1,620 | +5 | +0.3% | 338,100 |
| 2017/04/06 | 1,641 | 1,644 | 1,610 | 1,615 | -33 | -2% | 276,400 |
| 2017/04/05 | 1,641 | 1,655 | 1,641 | 1,648 | +7 | +0.4% | 315,500 |
| 2017/04/04 | 1,657 | 1,657 | 1,631 | 1,641 | -8 | -0.5% | 364,200 |
| 2017/04/03 | 1,651 | 1,660 | 1,642 | 1,649 | -3 | -0.2% | 279,300 |
| 2017/03/31 | 1,672 | 1,682 | 1,650 | 1,652 | -15 | -0.9% | 331,600 |
| 2017/03/30 | 1,664 | 1,675 | 1,659 | 1,667 | +2 | +0.1% | 404,400 |
| 2017/03/29 | 1,681 | 1,682 | 1,652 | 1,665 | -45 | -2.6% | 779,100 |
| 2017/03/28 | 1,704 | 1,713 | 1,697 | 1,710 | +18 | +1.1% | 1,187,000 |
| 2017/03/27 | 1,695 | 1,700 | 1,686 | 1,692 | -6 | -0.4% | 697,100 |
| 2017/03/24 | 1,686 | 1,702 | 1,683 | 1,698 | +12 | +0.7% | 451,100 |
| 2017/03/23 | 1,700 | 1,703 | 1,680 | 1,686 | -14 | -0.8% | 747,000 |
| 2017/03/22 | 1,710 | 1,716 | 1,700 | 1,700 | -23 | -1.3% | 484,700 |
| 2017/03/21 | 1,720 | 1,727 | 1,712 | 1,723 | -1 | -0.1% | 380,200 |
| 2017/03/17 | 1,736 | 1,737 | 1,714 | 1,724 | -18 | -1% | 805,700 |
| 2017/03/16 | 1,757 | 1,757 | 1,734 | 1,742 | -27 | -1.5% | 656,300 |
| 2017/03/15 | 1,761 | 1,774 | 1,761 | 1,769 | +8 | +0.5% | 268,600 |
| 2017/03/14 | 1,769 | 1,772 | 1,758 | 1,761 | -2 | -0.1% | 224,400 |
| 2017/03/13 | 1,761 | 1,769 | 1,759 | 1,763 | +2 | +0.1% | 232,600 |
| 2017/03/10 | 1,770 | 1,773 | 1,752 | 1,761 | +12 | +0.7% | 310,600 |
| 2017/03/09 | 1,758 | 1,759 | 1,740 | 1,749 | -3 | -0.2% | 327,000 |
| 2017/03/08 | 1,760 | 1,763 | 1,751 | 1,752 | -10 | -0.6% | 235,100 |
| 2017/03/07 | 1,762 | 1,769 | 1,757 | 1,762 | ±0 | ±0% | 164,500 |
| 2017/03/06 | 1,771 | 1,773 | 1,757 | 1,762 | -9 | -0.5% | 243,300 |
1951～
2000
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
