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 |
|---|---|---|---|---|---|---|---|
| 2014/04/25 | 1,575 | 1,589 | 1,573 | 1,584 | +11 | +0.7% | 221,300 |
| 2014/04/24 | 1,568 | 1,590 | 1,565 | 1,573 | +1 | +0.1% | 254,300 |
| 2014/04/23 | 1,557 | 1,572 | 1,549 | 1,572 | +25 | +1.6% | 337,000 |
| 2014/04/22 | 1,545 | 1,555 | 1,545 | 1,547 | +2 | +0.1% | 322,300 |
| 2014/04/21 | 1,557 | 1,563 | 1,541 | 1,545 | -19 | -1.2% | 308,200 |
| 2014/04/18 | 1,562 | 1,565 | 1,551 | 1,564 | -6 | -0.4% | 237,400 |
| 2014/04/17 | 1,569 | 1,582 | 1,562 | 1,570 | -1 | -0.1% | 440,700 |
| 2014/04/16 | 1,550 | 1,571 | 1,547 | 1,571 | +29 | +1.9% | 313,700 |
| 2014/04/15 | 1,538 | 1,545 | 1,512 | 1,542 | +6 | +0.4% | 511,500 |
| 2014/04/14 | 1,542 | 1,549 | 1,534 | 1,536 | -6 | -0.4% | 340,900 |
| 2014/04/11 | 1,521 | 1,550 | 1,516 | 1,542 | +12 | +0.8% | 478,000 |
| 2014/04/10 | 1,538 | 1,549 | 1,524 | 1,530 | +2 | +0.1% | 333,600 |
| 2014/04/09 | 1,550 | 1,551 | 1,516 | 1,528 | -38 | -2.4% | 453,700 |
| 2014/04/08 | 1,552 | 1,573 | 1,551 | 1,566 | +4 | +0.3% | 521,500 |
| 2014/04/07 | 1,565 | 1,572 | 1,553 | 1,562 | -14 | -0.9% | 404,600 |
| 2014/04/04 | 1,567 | 1,584 | 1,564 | 1,576 | +11 | +0.7% | 349,300 |
| 2014/04/03 | 1,565 | 1,582 | 1,563 | 1,565 | +9 | +0.6% | 457,600 |
| 2014/04/02 | 1,571 | 1,581 | 1,550 | 1,556 | -21 | -1.3% | 418,400 |
| 2014/04/01 | 1,587 | 1,589 | 1,566 | 1,577 | -13 | -0.8% | 216,300 |
| 2014/03/31 | 1,587 | 1,593 | 1,570 | 1,590 | +16 | +1% | 307,300 |
| 2014/03/28 | 1,570 | 1,579 | 1,558 | 1,574 | -7 | -0.4% | 333,300 |
| 2014/03/27 | 1,560 | 1,585 | 1,542 | 1,581 | +33 | +2.1% | 711,400 |
| 2014/03/26 | 1,568 | 1,574 | 1,543 | 1,548 | -20 | -1.3% | 870,800 |
| 2014/03/25 | 1,572 | 1,609 | 1,566 | 1,568 | -15 | -0.9% | 574,400 |
| 2014/03/24 | 1,547 | 1,595 | 1,547 | 1,583 | +25 | +1.6% | 676,200 |
| 2014/03/20 | 1,556 | 1,590 | 1,552 | 1,558 | +13 | +0.8% | 597,700 |
| 2014/03/19 | 1,552 | 1,564 | 1,536 | 1,545 | -9 | -0.6% | 436,300 |
| 2014/03/18 | 1,550 | 1,565 | 1,543 | 1,554 | +5 | +0.3% | 405,800 |
| 2014/03/17 | 1,567 | 1,581 | 1,544 | 1,549 | -16 | -1% | 299,200 |
| 2014/03/14 | 1,569 | 1,591 | 1,563 | 1,565 | -43 | -2.7% | 498,100 |
| 2014/03/13 | 1,605 | 1,627 | 1,594 | 1,608 | -30 | -1.8% | 400,800 |
| 2014/03/12 | 1,657 | 1,658 | 1,632 | 1,638 | -33 | -2% | 310,900 |
| 2014/03/11 | 1,678 | 1,697 | 1,660 | 1,671 | +3 | +0.2% | 330,500 |
| 2014/03/10 | 1,655 | 1,676 | 1,654 | 1,668 | -2 | -0.1% | 338,600 |
| 2014/03/07 | 1,662 | 1,670 | 1,648 | 1,670 | +26 | +1.6% | 274,400 |
| 2014/03/06 | 1,656 | 1,656 | 1,638 | 1,644 | -14 | -0.8% | 197,700 |
| 2014/03/05 | 1,665 | 1,675 | 1,650 | 1,658 | +12 | +0.7% | 149,600 |
| 2014/03/04 | 1,613 | 1,650 | 1,608 | 1,646 | +34 | +2.1% | 270,900 |
| 2014/03/03 | 1,582 | 1,620 | 1,572 | 1,612 | +31 | +2% | 381,900 |
| 2014/02/28 | 1,589 | 1,597 | 1,570 | 1,581 | +2 | +0.1% | 351,400 |
| 2014/02/27 | 1,593 | 1,610 | 1,576 | 1,579 | -15 | -0.9% | 196,700 |
| 2014/02/26 | 1,593 | 1,619 | 1,584 | 1,594 | -8 | -0.5% | 162,200 |
| 2014/02/25 | 1,598 | 1,604 | 1,593 | 1,602 | +4 | +0.3% | 167,400 |
| 2014/02/24 | 1,596 | 1,611 | 1,579 | 1,598 | +3 | +0.2% | 153,500 |
| 2014/02/21 | 1,579 | 1,601 | 1,573 | 1,595 | +23 | +1.5% | 205,800 |
| 2014/02/20 | 1,599 | 1,603 | 1,569 | 1,572 | -29 | -1.8% | 129,900 |
| 2014/02/19 | 1,602 | 1,608 | 1,586 | 1,601 | -3 | -0.2% | 160,100 |
| 2014/02/18 | 1,602 | 1,606 | 1,570 | 1,604 | +2 | +0.1% | 253,700 |
| 2014/02/17 | 1,601 | 1,606 | 1,580 | 1,602 | +14 | +0.9% | 96,800 |
| 2014/02/14 | 1,599 | 1,616 | 1,573 | 1,588 | -7 | -0.4% | 133,800 |
2701～
2750
件表示中 / 3700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 | 146,800円 | +10.6% | +7.9% | 4.09% | 14.05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 |
| あいＨＤ | 222,900円 | +36.5% | -43.0% | 4.49% | 6.67倍 | 1.12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 | 185,000円 | +6.7% | -2.2% | 2.70% | 10.28倍 | 2.25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 | 946,000円 | +3.0% | +1.0% | 1.69% | 14.46倍 | 1.04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 | 365,000円 | +0.9% | -2.1% | 0.82% | 38.83倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
