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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,684 | 1,686 | 1,670 | 1,684 | +14 | +0.8% | 381,400 |
| 2014/11/13 | 1,650 | 1,670 | 1,645 | 1,670 | +23 | +1.4% | 348,800 |
| 2014/11/12 | 1,673 | 1,674 | 1,641 | 1,647 | -22 | -1.3% | 559,000 |
| 2014/11/11 | 1,670 | 1,678 | 1,659 | 1,669 | +8 | +0.5% | 257,200 |
| 2014/11/10 | 1,653 | 1,668 | 1,653 | 1,661 | +11 | +0.7% | 286,300 |
| 2014/11/07 | 1,669 | 1,675 | 1,639 | 1,650 | -8 | -0.5% | 550,600 |
| 2014/11/06 | 1,671 | 1,679 | 1,650 | 1,658 | -12 | -0.7% | 431,500 |
| 2014/11/05 | 1,650 | 1,670 | 1,650 | 1,670 | +25 | +1.5% | 425,000 |
| 2014/11/04 | 1,675 | 1,675 | 1,630 | 1,645 | +16 | +1% | 531,400 |
| 2014/10/31 | 1,610 | 1,648 | 1,591 | 1,629 | -32 | -1.9% | 807,400 |
| 2014/10/30 | 1,688 | 1,688 | 1,645 | 1,661 | -30 | -1.8% | 911,900 |
| 2014/10/29 | 1,669 | 1,695 | 1,659 | 1,691 | +37 | +2.2% | 278,100 |
| 2014/10/28 | 1,652 | 1,657 | 1,645 | 1,654 | -4 | -0.2% | 110,300 |
| 2014/10/27 | 1,660 | 1,660 | 1,644 | 1,658 | +15 | +0.9% | 153,600 |
| 2014/10/24 | 1,656 | 1,656 | 1,632 | 1,643 | +9 | +0.6% | 148,900 |
| 2014/10/23 | 1,631 | 1,636 | 1,615 | 1,634 | +3 | +0.2% | 232,300 |
| 2014/10/22 | 1,620 | 1,634 | 1,609 | 1,631 | +34 | +2.1% | 147,000 |
| 2014/10/21 | 1,603 | 1,611 | 1,591 | 1,597 | +2 | +0.1% | 270,400 |
| 2014/10/20 | 1,593 | 1,603 | 1,576 | 1,595 | +32 | +2% | 327,900 |
| 2014/10/17 | 1,577 | 1,581 | 1,561 | 1,563 | -18 | -1.1% | 420,800 |
| 2014/10/16 | 1,585 | 1,598 | 1,576 | 1,581 | -34 | -2.1% | 336,200 |
| 2014/10/15 | 1,610 | 1,623 | 1,596 | 1,615 | +14 | +0.9% | 422,500 |
| 2014/10/14 | 1,606 | 1,619 | 1,601 | 1,601 | -33 | -2% | 258,600 |
| 2014/10/10 | 1,623 | 1,638 | 1,622 | 1,634 | -8 | -0.5% | 306,600 |
| 2014/10/09 | 1,650 | 1,654 | 1,640 | 1,642 | -8 | -0.5% | 231,700 |
| 2014/10/08 | 1,652 | 1,659 | 1,645 | 1,650 | -29 | -1.7% | 338,700 |
| 2014/10/07 | 1,689 | 1,698 | 1,677 | 1,679 | -4 | -0.2% | 179,500 |
| 2014/10/06 | 1,687 | 1,689 | 1,676 | 1,683 | +14 | +0.8% | 192,100 |
| 2014/10/03 | 1,656 | 1,681 | 1,655 | 1,669 | +2 | +0.1% | 172,800 |
| 2014/10/02 | 1,685 | 1,685 | 1,664 | 1,667 | -34 | -2% | 246,700 |
| 2014/10/01 | 1,709 | 1,718 | 1,695 | 1,701 | -4 | -0.2% | 174,700 |
| 2014/09/30 | 1,703 | 1,709 | 1,691 | 1,705 | +1 | +0.1% | 395,100 |
| 2014/09/29 | 1,720 | 1,720 | 1,700 | 1,704 | -4 | -0.2% | 216,900 |
| 2014/09/26 | 1,708 | 1,709 | 1,692 | 1,708 | -41 | -2.3% | 630,700 |
| 2014/09/25 | 1,729 | 1,749 | 1,726 | 1,749 | +23 | +1.3% | 814,400 |
| 2014/09/24 | 1,721 | 1,729 | 1,717 | 1,726 | +6 | +0.3% | 367,400 |
| 2014/09/22 | 1,713 | 1,720 | 1,710 | 1,720 | +13 | +0.8% | 247,700 |
| 2014/09/19 | 1,714 | 1,714 | 1,699 | 1,707 | -6 | -0.4% | 453,200 |
| 2014/09/18 | 1,720 | 1,723 | 1,706 | 1,713 | +2 | +0.1% | 255,200 |
| 2014/09/17 | 1,714 | 1,726 | 1,709 | 1,711 | -3 | -0.2% | 404,800 |
| 2014/09/16 | 1,705 | 1,715 | 1,703 | 1,714 | +9 | +0.5% | 258,400 |
| 2014/09/12 | 1,707 | 1,711 | 1,701 | 1,705 | +2 | +0.1% | 283,600 |
| 2014/09/11 | 1,707 | 1,708 | 1,698 | 1,703 | -4 | -0.2% | 204,800 |
| 2014/09/10 | 1,688 | 1,708 | 1,681 | 1,707 | +13 | +0.8% | 340,200 |
| 2014/09/09 | 1,698 | 1,707 | 1,692 | 1,694 | +5 | +0.3% | 291,500 |
| 2014/09/08 | 1,685 | 1,694 | 1,682 | 1,689 | +18 | +1.1% | 300,100 |
| 2014/09/05 | 1,682 | 1,691 | 1,668 | 1,671 | ±0 | ±0% | 350,700 |
| 2014/09/04 | 1,673 | 1,679 | 1,667 | 1,671 | +2 | +0.1% | 221,900 |
| 2014/09/03 | 1,689 | 1,691 | 1,666 | 1,669 | -12 | -0.7% | 397,600 |
| 2014/09/02 | 1,679 | 1,694 | 1,677 | 1,681 | +8 | +0.5% | 276,900 |
2601～
2650
件表示中 / 3737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 | 145,900円 | +10.6% | +7.9% | 4.11% | 13.97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 | 191,100円 | +0.9% | +8.9% | 5.23% | 13.09倍 | 1.05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 |
| 伊藤忠食 | 989,000円 | +3.0% | +1.0% | 1.62% | 15.12倍 | 1.09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 |
| モスフード | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47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 |
| ミツウロコＧＨＤ | 209,500円 | +8.1% | +24.9% | 2.67% | 13.43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 |
市場注目の銘柄
チャート関連のコラム
