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 |
|---|---|---|---|---|---|---|---|
| 2016/10/06 | 1,479 | 1,488 | 1,472 | 1,484 | +8 | +0.5% | 269,600 |
| 2016/10/05 | 1,470 | 1,478 | 1,461 | 1,476 | +8 | +0.5% | 284,500 |
| 2016/10/04 | 1,462 | 1,475 | 1,454 | 1,468 | +6 | +0.4% | 250,700 |
| 2016/10/03 | 1,455 | 1,474 | 1,451 | 1,462 | +17 | +1.2% | 224,600 |
| 2016/09/30 | 1,437 | 1,453 | 1,427 | 1,445 | -9 | -0.6% | 279,200 |
| 2016/09/29 | 1,443 | 1,454 | 1,430 | 1,454 | +6 | +0.4% | 399,500 |
| 2016/09/28 | 1,454 | 1,461 | 1,443 | 1,448 | -53 | -3.5% | 834,500 |
| 2016/09/27 | 1,486 | 1,501 | 1,472 | 1,501 | +23 | +1.6% | 1,063,200 |
| 2016/09/26 | 1,505 | 1,508 | 1,475 | 1,478 | -27 | -1.8% | 631,300 |
| 2016/09/23 | 1,492 | 1,505 | 1,486 | 1,505 | +15 | +1% | 409,500 |
| 2016/09/21 | 1,479 | 1,490 | 1,457 | 1,490 | +10 | +0.7% | 582,000 |
| 2016/09/20 | 1,493 | 1,493 | 1,469 | 1,480 | -7 | -0.5% | 550,600 |
| 2016/09/16 | 1,467 | 1,487 | 1,465 | 1,487 | +24 | +1.6% | 254,400 |
| 2016/09/15 | 1,470 | 1,471 | 1,459 | 1,463 | -4 | -0.3% | 264,200 |
| 2016/09/14 | 1,477 | 1,478 | 1,465 | 1,467 | -8 | -0.5% | 290,600 |
| 2016/09/13 | 1,482 | 1,487 | 1,468 | 1,475 | ±0 | ±0% | 422,100 |
| 2016/09/12 | 1,476 | 1,485 | 1,472 | 1,475 | -15 | -1% | 316,900 |
| 2016/09/09 | 1,477 | 1,494 | 1,473 | 1,490 | -7 | -0.5% | 312,200 |
| 2016/09/08 | 1,510 | 1,512 | 1,490 | 1,497 | -20 | -1.3% | 382,100 |
| 2016/09/07 | 1,512 | 1,526 | 1,504 | 1,517 | +2 | +0.1% | 238,800 |
| 2016/09/06 | 1,497 | 1,520 | 1,496 | 1,515 | +21 | +1.4% | 315,100 |
| 2016/09/05 | 1,480 | 1,498 | 1,469 | 1,494 | +37 | +2.5% | 312,400 |
| 2016/09/02 | 1,463 | 1,464 | 1,448 | 1,457 | -9 | -0.6% | 173,500 |
| 2016/09/01 | 1,440 | 1,469 | 1,434 | 1,466 | +33 | +2.3% | 258,700 |
| 2016/08/31 | 1,434 | 1,434 | 1,423 | 1,433 | +7 | +0.5% | 174,000 |
| 2016/08/30 | 1,422 | 1,429 | 1,412 | 1,426 | +3 | +0.2% | 174,200 |
| 2016/08/29 | 1,437 | 1,442 | 1,414 | 1,423 | +7 | +0.5% | 175,400 |
| 2016/08/26 | 1,424 | 1,424 | 1,412 | 1,416 | -8 | -0.6% | 146,800 |
| 2016/08/25 | 1,435 | 1,440 | 1,420 | 1,424 | -1 | -0.1% | 147,900 |
| 2016/08/24 | 1,415 | 1,439 | 1,415 | 1,425 | +18 | +1.3% | 241,800 |
| 2016/08/23 | 1,421 | 1,424 | 1,401 | 1,407 | -18 | -1.3% | 287,200 |
| 2016/08/22 | 1,419 | 1,433 | 1,417 | 1,425 | +9 | +0.6% | 167,200 |
| 2016/08/19 | 1,426 | 1,436 | 1,408 | 1,416 | -6 | -0.4% | 190,300 |
| 2016/08/18 | 1,436 | 1,447 | 1,422 | 1,422 | -21 | -1.5% | 228,300 |
| 2016/08/17 | 1,438 | 1,445 | 1,431 | 1,443 | -1 | -0.1% | 240,400 |
| 2016/08/16 | 1,462 | 1,466 | 1,443 | 1,444 | -18 | -1.2% | 203,600 |
| 2016/08/15 | 1,494 | 1,499 | 1,454 | 1,462 | -30 | -2% | 405,900 |
| 2016/08/12 | 1,495 | 1,506 | 1,489 | 1,492 | +12 | +0.8% | 164,700 |
| 2016/08/10 | 1,502 | 1,502 | 1,473 | 1,480 | -29 | -1.9% | 276,200 |
| 2016/08/09 | 1,510 | 1,523 | 1,498 | 1,509 | -1 | -0.1% | 198,200 |
| 2016/08/08 | 1,528 | 1,536 | 1,500 | 1,510 | ±0 | ±0% | 245,600 |
| 2016/08/05 | 1,483 | 1,518 | 1,477 | 1,510 | +38 | +2.6% | 471,800 |
| 2016/08/04 | 1,444 | 1,481 | 1,444 | 1,472 | +39 | +2.7% | 442,800 |
| 2016/08/03 | 1,413 | 1,445 | 1,410 | 1,433 | +9 | +0.6% | 311,600 |
| 2016/08/02 | 1,409 | 1,447 | 1,408 | 1,424 | +5 | +0.4% | 584,300 |
| 2016/08/01 | 1,468 | 1,468 | 1,369 | 1,419 | -73 | -4.9% | 934,300 |
| 2016/07/29 | 1,475 | 1,500 | 1,470 | 1,492 | +4 | +0.3% | 321,500 |
| 2016/07/28 | 1,482 | 1,496 | 1,476 | 1,488 | +5 | +0.3% | 376,300 |
| 2016/07/27 | 1,490 | 1,503 | 1,480 | 1,483 | -7 | -0.5% | 436,500 |
| 2016/07/26 | 1,534 | 1,534 | 1,480 | 1,490 | -50 | -3.2% | 462,300 |
2101～
2150
件表示中 / 3699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 | 147,100円 | +10.6% | +7.9% | 4.08% | 14.08倍 | 0.88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 | 527,000円 | +7.0% | +0.3% | 0.95% | 16.06倍 | 2.09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 | 219,400円 | +36.5% | -43.0% | 4.56% | 6.56倍 | 1.10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 |
| 円谷フィール | 182,800円 | +6.7% | -2.2% | 2.74% | 10.15倍 | 2.23倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 伊藤忠食 | 925,000円 | +3.0% | +1.0% | 1.73% | 14.14倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
