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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,750 | 1,774 | 1,740 | 1,750 | +2 | +0.1% | 477,900 |
| 2015/02/02 | 1,718 | 1,758 | 1,686 | 1,748 | +18 | +1% | 728,700 |
| 2015/01/30 | 1,745 | 1,752 | 1,727 | 1,730 | -3 | -0.2% | 391,600 |
| 2015/01/29 | 1,725 | 1,749 | 1,725 | 1,733 | -10 | -0.6% | 349,400 |
| 2015/01/28 | 1,721 | 1,747 | 1,714 | 1,743 | +21 | +1.2% | 301,900 |
| 2015/01/27 | 1,720 | 1,722 | 1,710 | 1,722 | +16 | +0.9% | 185,900 |
| 2015/01/26 | 1,690 | 1,709 | 1,689 | 1,706 | +3 | +0.2% | 167,700 |
| 2015/01/23 | 1,700 | 1,710 | 1,689 | 1,703 | +5 | +0.3% | 204,700 |
| 2015/01/22 | 1,697 | 1,702 | 1,684 | 1,698 | -7 | -0.4% | 179,400 |
| 2015/01/21 | 1,690 | 1,709 | 1,682 | 1,705 | +13 | +0.8% | 262,400 |
| 2015/01/20 | 1,671 | 1,692 | 1,663 | 1,692 | +22 | +1.3% | 285,600 |
| 2015/01/19 | 1,665 | 1,674 | 1,652 | 1,670 | +18 | +1.1% | 206,500 |
| 2015/01/16 | 1,651 | 1,655 | 1,637 | 1,652 | -19 | -1.1% | 291,100 |
| 2015/01/15 | 1,647 | 1,675 | 1,641 | 1,671 | +33 | +2% | 293,100 |
| 2015/01/14 | 1,663 | 1,673 | 1,637 | 1,638 | -31 | -1.9% | 923,000 |
| 2015/01/13 | 1,666 | 1,670 | 1,660 | 1,669 | -1 | -0.1% | 272,200 |
| 2015/01/09 | 1,688 | 1,691 | 1,665 | 1,670 | -15 | -0.9% | 260,600 |
| 2015/01/08 | 1,676 | 1,702 | 1,675 | 1,685 | +22 | +1.3% | 363,800 |
| 2015/01/07 | 1,658 | 1,671 | 1,655 | 1,663 | -3 | -0.2% | 185,700 |
| 2015/01/06 | 1,680 | 1,690 | 1,664 | 1,666 | -28 | -1.7% | 338,700 |
| 2015/01/05 | 1,711 | 1,713 | 1,692 | 1,694 | -19 | -1.1% | 300,300 |
| 2014/12/30 | 1,721 | 1,723 | 1,706 | 1,713 | -8 | -0.5% | 322,900 |
| 2014/12/29 | 1,710 | 1,727 | 1,702 | 1,721 | +15 | +0.9% | 346,200 |
| 2014/12/26 | 1,705 | 1,710 | 1,697 | 1,706 | +4 | +0.2% | 231,800 |
| 2014/12/25 | 1,713 | 1,713 | 1,695 | 1,702 | -5 | -0.3% | 180,700 |
| 2014/12/24 | 1,693 | 1,710 | 1,684 | 1,707 | +23 | +1.4% | 280,600 |
| 2014/12/22 | 1,676 | 1,684 | 1,662 | 1,684 | +18 | +1.1% | 234,300 |
| 2014/12/19 | 1,694 | 1,698 | 1,657 | 1,666 | -8 | -0.5% | 463,200 |
| 2014/12/18 | 1,671 | 1,678 | 1,653 | 1,674 | +32 | +1.9% | 443,800 |
| 2014/12/17 | 1,651 | 1,660 | 1,640 | 1,642 | -18 | -1.1% | 400,900 |
| 2014/12/16 | 1,683 | 1,683 | 1,654 | 1,660 | -24 | -1.4% | 360,000 |
| 2014/12/15 | 1,674 | 1,699 | 1,672 | 1,684 | +8 | +0.5% | 360,800 |
| 2014/12/12 | 1,675 | 1,689 | 1,675 | 1,676 | -14 | -0.8% | 275,000 |
| 2014/12/11 | 1,687 | 1,694 | 1,673 | 1,690 | -16 | -0.9% | 280,200 |
| 2014/12/10 | 1,705 | 1,729 | 1,700 | 1,706 | -2 | -0.1% | 404,400 |
| 2014/12/09 | 1,679 | 1,708 | 1,675 | 1,708 | +18 | +1.1% | 366,000 |
| 2014/12/08 | 1,697 | 1,700 | 1,682 | 1,690 | -7 | -0.4% | 243,100 |
| 2014/12/05 | 1,703 | 1,703 | 1,685 | 1,697 | -6 | -0.4% | 230,700 |
| 2014/12/04 | 1,689 | 1,707 | 1,681 | 1,703 | +20 | +1.2% | 250,600 |
| 2014/12/03 | 1,668 | 1,686 | 1,657 | 1,683 | +7 | +0.4% | 248,500 |
| 2014/12/02 | 1,670 | 1,679 | 1,663 | 1,676 | +7 | +0.4% | 199,700 |
| 2014/12/01 | 1,671 | 1,675 | 1,663 | 1,669 | -7 | -0.4% | 216,400 |
| 2014/11/28 | 1,660 | 1,680 | 1,657 | 1,676 | +16 | +1% | 262,800 |
| 2014/11/27 | 1,675 | 1,677 | 1,656 | 1,660 | -26 | -1.5% | 214,600 |
| 2014/11/26 | 1,666 | 1,694 | 1,665 | 1,686 | +21 | +1.3% | 246,900 |
| 2014/11/25 | 1,677 | 1,677 | 1,660 | 1,665 | ±0 | ±0% | 267,800 |
| 2014/11/21 | 1,658 | 1,673 | 1,651 | 1,665 | +4 | +0.2% | 273,100 |
| 2014/11/20 | 1,663 | 1,669 | 1,654 | 1,661 | +12 | +0.7% | 372,400 |
| 2014/11/19 | 1,678 | 1,684 | 1,648 | 1,649 | -24 | -1.4% | 291,100 |
| 2014/11/18 | 1,662 | 1,676 | 1,660 | 1,673 | +21 | +1.3% | 343,900 |
2551～
2600
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 | 0.86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
