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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,432 | 1,445 | 1,421 | 1,431 | -15 | -1% | 330,000 |
| 2016/07/06 | 1,450 | 1,450 | 1,420 | 1,446 | -26 | -1.8% | 408,400 |
| 2016/07/05 | 1,485 | 1,486 | 1,464 | 1,472 | -23 | -1.5% | 254,000 |
| 2016/07/04 | 1,491 | 1,502 | 1,472 | 1,495 | +4 | +0.3% | 358,600 |
| 2016/07/01 | 1,470 | 1,498 | 1,463 | 1,491 | +41 | +2.8% | 314,500 |
| 2016/06/30 | 1,475 | 1,487 | 1,450 | 1,450 | -20 | -1.4% | 287,400 |
| 2016/06/29 | 1,450 | 1,472 | 1,438 | 1,470 | +29 | +2% | 345,600 |
| 2016/06/28 | 1,400 | 1,448 | 1,393 | 1,441 | +21 | +1.5% | 351,700 |
| 2016/06/27 | 1,398 | 1,435 | 1,393 | 1,420 | +39 | +2.8% | 448,500 |
| 2016/06/24 | 1,478 | 1,485 | 1,371 | 1,381 | -89 | -6.1% | 699,700 |
| 2016/06/23 | 1,456 | 1,476 | 1,453 | 1,470 | +12 | +0.8% | 286,600 |
| 2016/06/22 | 1,470 | 1,473 | 1,448 | 1,458 | -24 | -1.6% | 402,100 |
| 2016/06/21 | 1,470 | 1,485 | 1,447 | 1,482 | +7 | +0.5% | 454,300 |
| 2016/06/20 | 1,468 | 1,488 | 1,462 | 1,475 | +23 | +1.6% | 358,500 |
| 2016/06/17 | 1,468 | 1,494 | 1,452 | 1,452 | -8 | -0.5% | 607,700 |
| 2016/06/16 | 1,510 | 1,510 | 1,457 | 1,460 | -55 | -3.6% | 458,000 |
| 2016/06/15 | 1,495 | 1,524 | 1,491 | 1,515 | +16 | +1.1% | 302,500 |
| 2016/06/14 | 1,507 | 1,524 | 1,496 | 1,499 | -16 | -1.1% | 438,300 |
| 2016/06/13 | 1,558 | 1,558 | 1,515 | 1,515 | -59 | -3.7% | 508,200 |
| 2016/06/10 | 1,580 | 1,580 | 1,564 | 1,574 | +4 | +0.3% | 362,800 |
| 2016/06/09 | 1,609 | 1,610 | 1,564 | 1,570 | -40 | -2.5% | 580,400 |
| 2016/06/08 | 1,638 | 1,639 | 1,603 | 1,610 | -30 | -1.8% | 599,300 |
| 2016/06/07 | 1,640 | 1,648 | 1,636 | 1,640 | -5 | -0.3% | 266,900 |
| 2016/06/06 | 1,665 | 1,665 | 1,634 | 1,645 | -38 | -2.3% | 454,900 |
| 2016/06/03 | 1,676 | 1,692 | 1,675 | 1,683 | +16 | +1% | 235,800 |
| 2016/06/02 | 1,684 | 1,694 | 1,667 | 1,667 | -24 | -1.4% | 335,600 |
| 2016/06/01 | 1,690 | 1,698 | 1,685 | 1,691 | -1 | -0.1% | 224,200 |
| 2016/05/31 | 1,687 | 1,692 | 1,679 | 1,692 | +5 | +0.3% | 333,300 |
| 2016/05/30 | 1,696 | 1,696 | 1,676 | 1,687 | +5 | +0.3% | 203,600 |
| 2016/05/27 | 1,682 | 1,685 | 1,675 | 1,682 | +1 | +0.1% | 236,200 |
| 2016/05/26 | 1,700 | 1,700 | 1,681 | 1,681 | -6 | -0.4% | 188,300 |
| 2016/05/25 | 1,699 | 1,700 | 1,685 | 1,687 | +4 | +0.2% | 192,700 |
| 2016/05/24 | 1,693 | 1,694 | 1,681 | 1,683 | -13 | -0.8% | 229,800 |
| 2016/05/23 | 1,701 | 1,705 | 1,688 | 1,696 | -4 | -0.2% | 215,300 |
| 2016/05/20 | 1,685 | 1,700 | 1,679 | 1,700 | +15 | +0.9% | 320,700 |
| 2016/05/19 | 1,711 | 1,712 | 1,679 | 1,685 | -13 | -0.8% | 349,400 |
| 2016/05/18 | 1,702 | 1,710 | 1,678 | 1,698 | -4 | -0.2% | 357,800 |
| 2016/05/17 | 1,710 | 1,712 | 1,682 | 1,702 | -4 | -0.2% | 494,300 |
| 2016/05/16 | 1,730 | 1,740 | 1,700 | 1,706 | -23 | -1.3% | 366,800 |
| 2016/05/13 | 1,761 | 1,762 | 1,727 | 1,729 | -30 | -1.7% | 500,800 |
| 2016/05/12 | 1,796 | 1,799 | 1,755 | 1,759 | -36 | -2% | 600,300 |
| 2016/05/11 | 1,818 | 1,858 | 1,775 | 1,795 | -183 | -9.3% | 1,462,500 |
| 2016/05/10 | 1,930 | 1,978 | 1,927 | 1,978 | +62 | +3.2% | 511,200 |
| 2016/05/09 | 1,902 | 1,918 | 1,892 | 1,916 | +19 | +1% | 161,100 |
| 2016/05/06 | 1,882 | 1,904 | 1,876 | 1,897 | +23 | +1.2% | 266,200 |
| 2016/05/02 | 1,850 | 1,879 | 1,850 | 1,874 | -16 | -0.8% | 323,900 |
| 2016/04/28 | 1,922 | 1,942 | 1,889 | 1,890 | -18 | -0.9% | 355,400 |
| 2016/04/27 | 1,924 | 1,924 | 1,903 | 1,908 | -5 | -0.3% | 176,500 |
| 2016/04/26 | 1,905 | 1,923 | 1,903 | 1,913 | +8 | +0.4% | 206,300 |
| 2016/04/25 | 1,924 | 1,924 | 1,899 | 1,905 | -13 | -0.7% | 275,000 |
2201～
2250
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
