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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,421 | 1,427 | 1,375 | 1,410 | -20 | -1.4% | 9,600 |
| 2013/04/01 | 1,501 | 1,509 | 1,429 | 1,430 | -75 | -5% | 11,300 |
| 2013/03/29 | 1,486 | 1,512 | 1,470 | 1,505 | +33 | +2.2% | 20,400 |
| 2013/03/28 | 1,484 | 1,485 | 1,441 | 1,472 | +18 | +1.2% | 9,600 |
| 2013/03/27 | 1,463 | 1,479 | 1,450 | 1,454 | -3,006 | -67.4% | 22,900 |
| 2013/03/26 | 4,440 | 4,560 | 4,430 | 4,460 | -50 | -1.1% | 23,000 |
| 2013/03/25 | 4,590 | 4,590 | 4,505 | 4,510 | +95 | +2.2% | 11,400 |
| 2013/03/22 | 4,475 | 4,565 | 4,415 | 4,415 | -55 | -1.2% | 7,400 |
| 2013/03/21 | 4,435 | 4,500 | 4,435 | 4,470 | +60 | +1.4% | 6,900 |
| 2013/03/19 | 4,370 | 4,430 | 4,370 | 4,410 | +100 | +2.3% | 4,000 |
| 2013/03/18 | 4,355 | 4,365 | 4,310 | 4,310 | -40 | -0.9% | 2,900 |
| 2013/03/15 | 4,440 | 4,480 | 4,340 | 4,350 | -30 | -0.7% | 6,600 |
| 2013/03/14 | 4,285 | 4,395 | 4,285 | 4,380 | +95 | +2.2% | 4,100 |
| 2013/03/13 | 4,265 | 4,295 | 4,220 | 4,285 | -15 | -0.3% | 2,900 |
| 2013/03/12 | 4,350 | 4,350 | 4,270 | 4,300 | -35 | -0.8% | 6,400 |
| 2013/03/11 | 4,240 | 4,340 | 4,240 | 4,335 | +130 | +3.1% | 3,900 |
| 2013/03/08 | 4,185 | 4,230 | 4,185 | 4,205 | -15 | -0.4% | 55,900 |
| 2013/03/07 | 4,240 | 4,240 | 4,220 | 4,220 | -5 | -0.1% | 1,600 |
| 2013/03/06 | 4,230 | 4,245 | 4,225 | 4,225 | +60 | +1.4% | 1,200 |
| 2013/03/05 | 4,165 | 4,210 | 4,150 | 4,165 | +5 | +0.1% | 3,600 |
| 2013/03/04 | 4,190 | 4,190 | 4,155 | 4,160 | +40 | +1% | 1,100 |
| 2013/03/01 | 3,950 | 4,180 | 3,950 | 4,120 | +135 | +3.4% | 2,000 |
| 2013/02/28 | 3,935 | 4,000 | 3,935 | 3,985 | +155 | +4% | 4,700 |
| 2013/02/27 | 3,885 | 3,885 | 3,830 | 3,830 | -50 | -1.3% | 900 |
| 2013/02/26 | 3,910 | 3,910 | 3,870 | 3,880 | -35 | -0.9% | 1,000 |
| 2013/02/25 | 3,955 | 3,955 | 3,915 | 3,915 | +5 | +0.1% | 2,500 |
| 2013/02/22 | 3,905 | 3,910 | 3,875 | 3,910 | ±0 | ±0% | 4,300 |
| 2013/02/21 | 3,920 | 3,975 | 3,910 | 3,910 | ±0 | ±0% | 3,500 |
| 2013/02/20 | 3,925 | 3,955 | 3,910 | 3,910 | -15 | -0.4% | 1,100 |
| 2013/02/19 | 3,875 | 3,935 | 3,875 | 3,925 | +5 | +0.1% | 2,800 |
| 2013/02/18 | 3,905 | 3,920 | 3,905 | 3,920 | +85 | +2.2% | 1,700 |
| 2013/02/15 | 3,850 | 3,880 | 3,835 | 3,835 | ±0 | ±0% | 4,200 |
| 2013/02/14 | 3,785 | 3,835 | 3,785 | 3,835 | +50 | +1.3% | 1,400 |
| 2013/02/13 | 3,860 | 3,895 | 3,775 | 3,785 | -105 | -2.7% | 2,600 |
| 2013/02/12 | 3,925 | 3,935 | 3,890 | 3,890 | +40 | +1% | 1,300 |
| 2013/02/08 | 3,850 | 3,870 | 3,840 | 3,850 | +10 | +0.3% | 3,500 |
| 2013/02/07 | 3,825 | 3,880 | 3,815 | 3,840 | +15 | +0.4% | 3,900 |
| 2013/02/06 | 3,870 | 3,870 | 3,825 | 3,825 | -35 | -0.9% | 3,200 |
| 2013/02/05 | 3,845 | 3,865 | 3,845 | 3,860 | +30 | +0.8% | 1,300 |
| 2013/02/04 | 3,840 | 3,840 | 3,830 | 3,830 | +25 | +0.7% | 900 |
| 2013/02/01 | 3,750 | 3,805 | 3,750 | 3,805 | +70 | +1.9% | 1,900 |
| 2013/01/31 | 3,755 | 3,755 | 3,675 | 3,735 | +10 | +0.3% | 2,100 |
| 2013/01/30 | 3,700 | 3,725 | 3,700 | 3,725 | +35 | +0.9% | 2,800 |
| 2013/01/29 | 3,725 | 3,725 | 3,690 | 3,690 | -30 | -0.8% | 1,100 |
| 2013/01/28 | 3,765 | 3,765 | 3,720 | 3,720 | +10 | +0.3% | 2,600 |
| 2013/01/25 | 3,680 | 3,710 | 3,610 | 3,710 | +75 | +2.1% | 1,700 |
| 2013/01/24 | 3,655 | 3,660 | 3,635 | 3,635 | -20 | -0.5% | 2,200 |
| 2013/01/23 | 3,670 | 3,685 | 3,645 | 3,655 | -5 | -0.1% | 1,600 |
| 2013/01/22 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 900 |
| 2013/01/21 | 3,635 | 3,685 | 3,635 | 3,660 | +25 | +0.7% | 1,500 |
3001～
3050
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
