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 |
|---|---|---|---|---|---|---|---|
| 2013/07/02 | 1,528 | 1,528 | 1,502 | 1,516 | +18 | +1.2% | 10,000 |
| 2013/07/01 | 1,530 | 1,530 | 1,486 | 1,498 | +2 | +0.1% | 14,100 |
| 2013/06/28 | 1,489 | 1,544 | 1,489 | 1,496 | +26 | +1.8% | 20,000 |
| 2013/06/27 | 1,451 | 1,476 | 1,451 | 1,470 | +23 | +1.6% | 13,900 |
| 2013/06/26 | 1,476 | 1,481 | 1,442 | 1,447 | -8 | -0.5% | 7,300 |
| 2013/06/25 | 1,474 | 1,487 | 1,448 | 1,455 | -22 | -1.5% | 8,200 |
| 2013/06/24 | 1,500 | 1,527 | 1,463 | 1,477 | ±0 | ±0% | 7,500 |
| 2013/06/21 | 1,455 | 1,495 | 1,455 | 1,477 | -7 | -0.5% | 19,900 |
| 2013/06/20 | 1,500 | 1,535 | 1,484 | 1,484 | -34 | -2.2% | 16,800 |
| 2013/06/19 | 1,523 | 1,525 | 1,502 | 1,518 | +25 | +1.7% | 4,500 |
| 2013/06/18 | 1,512 | 1,512 | 1,492 | 1,493 | -9 | -0.6% | 4,400 |
| 2013/06/17 | 1,443 | 1,504 | 1,433 | 1,502 | +57 | +3.9% | 13,900 |
| 2013/06/14 | 1,424 | 1,476 | 1,424 | 1,445 | +7 | +0.5% | 167,600 |
| 2013/06/13 | 1,489 | 1,489 | 1,438 | 1,438 | -72 | -4.8% | 9,000 |
| 2013/06/12 | 1,474 | 1,512 | 1,450 | 1,510 | +24 | +1.6% | 11,500 |
| 2013/06/11 | 1,464 | 1,506 | 1,450 | 1,486 | -8 | -0.5% | 14,700 |
| 2013/06/10 | 1,481 | 1,501 | 1,421 | 1,494 | +36 | +2.5% | 9,600 |
| 2013/06/07 | 1,456 | 1,476 | 1,431 | 1,458 | -28 | -1.9% | 11,800 |
| 2013/06/06 | 1,455 | 1,522 | 1,455 | 1,486 | +1 | +0.1% | 10,600 |
| 2013/06/05 | 1,508 | 1,576 | 1,485 | 1,485 | -31 | -2% | 9,700 |
| 2013/06/04 | 1,440 | 1,516 | 1,438 | 1,516 | +58 | +4% | 22,400 |
| 2013/06/03 | 1,524 | 1,524 | 1,458 | 1,458 | -71 | -4.6% | 23,000 |
| 2013/05/31 | 1,535 | 1,560 | 1,528 | 1,529 | +10 | +0.7% | 8,800 |
| 2013/05/30 | 1,546 | 1,590 | 1,519 | 1,519 | -59 | -3.7% | 24,700 |
| 2013/05/29 | 1,583 | 1,605 | 1,573 | 1,578 | +21 | +1.3% | 13,800 |
| 2013/05/28 | 1,518 | 1,569 | 1,518 | 1,557 | +2 | +0.1% | 15,700 |
| 2013/05/27 | 1,551 | 1,578 | 1,519 | 1,555 | -21 | -1.3% | 11,900 |
| 2013/05/24 | 1,547 | 1,622 | 1,501 | 1,576 | +2 | +0.1% | 37,500 |
| 2013/05/23 | 1,691 | 1,692 | 1,574 | 1,574 | -101 | -6% | 16,500 |
| 2013/05/22 | 1,660 | 1,681 | 1,631 | 1,675 | +10 | +0.6% | 15,600 |
| 2013/05/21 | 1,656 | 1,668 | 1,639 | 1,665 | -2 | -0.1% | 6,400 |
| 2013/05/20 | 1,678 | 1,696 | 1,660 | 1,667 | -3 | -0.2% | 8,300 |
| 2013/05/17 | 1,661 | 1,714 | 1,661 | 1,670 | +16 | +1% | 11,400 |
| 2013/05/16 | 1,633 | 1,660 | 1,630 | 1,654 | +20 | +1.2% | 12,400 |
| 2013/05/15 | 1,606 | 1,648 | 1,606 | 1,634 | +4 | +0.2% | 14,500 |
| 2013/05/14 | 1,651 | 1,658 | 1,625 | 1,630 | -12 | -0.7% | 11,500 |
| 2013/05/13 | 1,685 | 1,685 | 1,631 | 1,642 | -19 | -1.1% | 14,200 |
| 2013/05/10 | 1,750 | 1,750 | 1,654 | 1,661 | -9 | -0.5% | 33,300 |
| 2013/05/09 | 1,698 | 1,705 | 1,670 | 1,670 | -25 | -1.5% | 8,400 |
| 2013/05/08 | 1,660 | 1,700 | 1,660 | 1,695 | +36 | +2.2% | 11,700 |
| 2013/05/07 | 1,659 | 1,670 | 1,640 | 1,659 | +40 | +2.5% | 12,100 |
| 2013/05/02 | 1,646 | 1,647 | 1,615 | 1,619 | -29 | -1.8% | 7,700 |
| 2013/05/01 | 1,600 | 1,663 | 1,600 | 1,648 | +17 | +1% | 12,100 |
| 2013/04/30 | 1,620 | 1,642 | 1,611 | 1,631 | +24 | +1.5% | 11,700 |
| 2013/04/26 | 1,632 | 1,645 | 1,606 | 1,607 | -25 | -1.5% | 12,800 |
| 2013/04/25 | 1,602 | 1,641 | 1,602 | 1,632 | +30 | +1.9% | 13,000 |
| 2013/04/24 | 1,598 | 1,603 | 1,585 | 1,602 | +11 | +0.7% | 14,000 |
| 2013/04/23 | 1,632 | 1,632 | 1,576 | 1,591 | -47 | -2.9% | 15,800 |
| 2013/04/22 | 1,599 | 1,654 | 1,599 | 1,638 | +72 | +4.6% | 10,100 |
| 2013/04/19 | 1,514 | 1,573 | 1,514 | 1,566 | +29 | +1.9% | 16,100 |
2901～
2950
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
