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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 1,797 | 1,798 | 1,779 | 1,788 | -9 | -0.5% | 143,400 |
| 2017/02/16 | 1,791 | 1,802 | 1,789 | 1,797 | +11 | +0.6% | 231,200 |
| 2017/02/15 | 1,783 | 1,786 | 1,772 | 1,786 | +16 | +0.9% | 188,700 |
| 2017/02/14 | 1,787 | 1,796 | 1,769 | 1,770 | -10 | -0.6% | 205,700 |
| 2017/02/13 | 1,790 | 1,794 | 1,773 | 1,780 | -11 | -0.6% | 314,100 |
| 2017/02/10 | 1,768 | 1,796 | 1,768 | 1,791 | +40 | +2.3% | 276,400 |
| 2017/02/09 | 1,758 | 1,760 | 1,744 | 1,751 | -10 | -0.6% | 163,100 |
| 2017/02/08 | 1,749 | 1,761 | 1,738 | 1,761 | +10 | +0.6% | 170,600 |
| 2017/02/07 | 1,746 | 1,758 | 1,740 | 1,751 | +1 | +0.1% | 202,200 |
| 2017/02/06 | 1,733 | 1,750 | 1,732 | 1,750 | +18 | +1% | 176,200 |
| 2017/02/03 | 1,739 | 1,746 | 1,730 | 1,732 | -10 | -0.6% | 534,900 |
| 2017/02/02 | 1,789 | 1,791 | 1,735 | 1,742 | -66 | -3.7% | 488,900 |
| 2017/02/01 | 1,779 | 1,834 | 1,767 | 1,808 | +58 | +3.3% | 649,000 |
| 2017/01/31 | 1,756 | 1,775 | 1,746 | 1,750 | -14 | -0.8% | 416,400 |
| 2017/01/30 | 1,772 | 1,784 | 1,762 | 1,764 | -10 | -0.6% | 244,100 |
| 2017/01/27 | 1,770 | 1,782 | 1,762 | 1,774 | +7 | +0.4% | 193,900 |
| 2017/01/26 | 1,759 | 1,778 | 1,759 | 1,767 | +16 | +0.9% | 244,100 |
| 2017/01/25 | 1,760 | 1,769 | 1,744 | 1,751 | +1 | +0.1% | 255,500 |
| 2017/01/24 | 1,760 | 1,763 | 1,747 | 1,750 | -19 | -1.1% | 187,100 |
| 2017/01/23 | 1,773 | 1,779 | 1,765 | 1,769 | -7 | -0.4% | 119,800 |
| 2017/01/20 | 1,764 | 1,781 | 1,760 | 1,776 | -5 | -0.3% | 165,300 |
| 2017/01/19 | 1,780 | 1,789 | 1,775 | 1,781 | +13 | +0.7% | 131,700 |
| 2017/01/18 | 1,765 | 1,774 | 1,758 | 1,768 | +10 | +0.6% | 180,200 |
| 2017/01/17 | 1,791 | 1,791 | 1,758 | 1,758 | -33 | -1.8% | 217,400 |
| 2017/01/16 | 1,805 | 1,805 | 1,786 | 1,791 | -12 | -0.7% | 209,300 |
| 2017/01/13 | 1,770 | 1,807 | 1,770 | 1,803 | +26 | +1.5% | 267,200 |
| 2017/01/12 | 1,787 | 1,787 | 1,764 | 1,777 | -10 | -0.6% | 308,800 |
| 2017/01/11 | 1,785 | 1,793 | 1,779 | 1,787 | +7 | +0.4% | 165,400 |
| 2017/01/10 | 1,776 | 1,789 | 1,771 | 1,780 | +7 | +0.4% | 241,000 |
| 2017/01/06 | 1,778 | 1,793 | 1,758 | 1,773 | -40 | -2.2% | 706,400 |
| 2017/01/05 | 1,819 | 1,834 | 1,811 | 1,813 | +4 | +0.2% | 271,200 |
| 2017/01/04 | 1,774 | 1,809 | 1,771 | 1,809 | +55 | +3.1% | 347,100 |
| 2016/12/30 | 1,750 | 1,758 | 1,732 | 1,754 | -9 | -0.5% | 223,300 |
| 2016/12/29 | 1,767 | 1,777 | 1,754 | 1,763 | -9 | -0.5% | 233,400 |
| 2016/12/28 | 1,769 | 1,779 | 1,760 | 1,772 | -10 | -0.6% | 174,800 |
| 2016/12/27 | 1,755 | 1,791 | 1,755 | 1,782 | +15 | +0.8% | 255,200 |
| 2016/12/26 | 1,754 | 1,775 | 1,752 | 1,767 | ±0 | ±0% | 183,100 |
| 2016/12/22 | 1,765 | 1,770 | 1,745 | 1,767 | +2 | +0.1% | 180,100 |
| 2016/12/21 | 1,789 | 1,794 | 1,763 | 1,765 | -21 | -1.2% | 196,500 |
| 2016/12/20 | 1,779 | 1,786 | 1,775 | 1,786 | +8 | +0.4% | 173,400 |
| 2016/12/19 | 1,774 | 1,784 | 1,764 | 1,778 | ±0 | ±0% | 196,100 |
| 2016/12/16 | 1,787 | 1,793 | 1,775 | 1,778 | +14 | +0.8% | 355,800 |
| 2016/12/15 | 1,764 | 1,774 | 1,756 | 1,764 | +11 | +0.6% | 302,100 |
| 2016/12/14 | 1,765 | 1,771 | 1,746 | 1,753 | -21 | -1.2% | 365,800 |
| 2016/12/13 | 1,708 | 1,778 | 1,707 | 1,774 | +82 | +4.8% | 728,200 |
| 2016/12/12 | 1,700 | 1,706 | 1,681 | 1,692 | -6 | -0.4% | 263,800 |
| 2016/12/09 | 1,662 | 1,702 | 1,662 | 1,698 | +10 | +0.6% | 378,700 |
| 2016/12/08 | 1,686 | 1,690 | 1,677 | 1,688 | +7 | +0.4% | 325,000 |
| 2016/12/07 | 1,666 | 1,681 | 1,659 | 1,681 | +17 | +1% | 258,900 |
| 2016/12/06 | 1,683 | 1,685 | 1,661 | 1,664 | -7 | -0.4% | 277,900 |
2051～
2100
件表示中 / 3738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 | 145,500円 | +10.6% | +7.9% | 4.12% | 13.93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 |
| 三愛オブリ | 189,300円 | +0.9% | +8.9% | 5.28% | 12.96倍 | 1.04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 |
| ミツウロコＧＨＤ | 209,800円 | +8.1% | +24.9% | 2.67% | 13.45倍 | 1.20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 |
| モスフード | 370,500円 | +0.9% | -2.1% | 0.81% | 39.42倍 | 2.12倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 山 善 | 123,900円 | +2.7% | -10.2% | 4.20% | 15.13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 |
市場注目の銘柄
チャート関連のコラム
