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 |
|---|---|---|---|---|---|---|---|
| 2013/02/05 | 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 |
| 2013/01/18 | 3,580 | 3,660 | 3,580 | 3,635 | +65 | +1.8% | 2,600 |
| 2013/01/17 | 3,625 | 3,625 | 3,570 | 3,570 | -75 | -2.1% | 2,500 |
| 2013/01/16 | 3,730 | 3,730 | 3,645 | 3,645 | -100 | -2.7% | 2,700 |
| 2013/01/15 | 3,810 | 3,845 | 3,745 | 3,745 | +10 | +0.3% | 3,300 |
| 2013/01/11 | 3,735 | 3,735 | 3,730 | 3,735 | +5 | +0.1% | 900 |
| 2013/01/10 | 3,705 | 3,745 | 3,705 | 3,730 | -20 | -0.5% | 2,500 |
| 2013/01/09 | 3,680 | 3,755 | 3,680 | 3,750 | +25 | +0.7% | 2,800 |
| 2013/01/08 | 3,795 | 3,795 | 3,725 | 3,725 | -90 | -2.4% | 1,800 |
| 2013/01/07 | 3,760 | 3,845 | 3,760 | 3,815 | +85 | +2.3% | 1,700 |
| 2013/01/04 | 3,695 | 3,750 | 3,690 | 3,730 | +105 | +2.9% | 7,100 |
| 2012/12/28 | 3,600 | 3,650 | 3,600 | 3,625 | +5 | +0.1% | 3,500 |
| 2012/12/27 | 3,605 | 3,625 | 3,560 | 3,620 | +45 | +1.3% | 9,000 |
| 2012/12/26 | 3,495 | 3,575 | 3,495 | 3,575 | +80 | +2.3% | 3,600 |
| 2012/12/25 | 3,500 | 3,500 | 3,495 | 3,495 | +45 | +1.3% | 2,100 |
| 2012/12/21 | 3,460 | 3,475 | 3,450 | 3,450 | -10 | -0.3% | 4,800 |
| 2012/12/20 | 3,470 | 3,475 | 3,460 | 3,460 | -10 | -0.3% | 3,300 |
| 2012/12/19 | 3,495 | 3,495 | 3,450 | 3,470 | +25 | +0.7% | 4,100 |
| 2012/12/18 | 3,385 | 3,445 | 3,385 | 3,445 | +70 | +2.1% | 1,700 |
| 2012/12/17 | 3,455 | 3,455 | 3,375 | 3,375 | +15 | +0.4% | 2,000 |
| 2012/12/14 | 3,310 | 3,360 | 3,310 | 3,360 | +5 | +0.1% | 27,500 |
| 2012/12/13 | 3,425 | 3,425 | 3,340 | 3,355 | -45 | -1.3% | 2,900 |
| 2012/12/12 | 3,450 | 3,450 | 3,390 | 3,400 | ±0 | ±0% | 1,800 |
| 2012/12/11 | 3,440 | 3,440 | 3,385 | 3,400 | -15 | -0.4% | 1,100 |
| 2012/12/10 | 3,460 | 3,460 | 3,415 | 3,415 | +25 | +0.7% | 1,300 |
| 2012/12/07 | 3,420 | 3,420 | 3,365 | 3,390 | +30 | +0.9% | 1,900 |
| 2012/12/06 | 3,245 | 3,365 | 3,245 | 3,360 | +125 | +3.9% | 3,700 |
| 2012/12/05 | 3,225 | 3,300 | 3,225 | 3,235 | ±0 | ±0% | 2,000 |
| 2012/12/04 | 3,225 | 3,235 | 3,220 | 3,235 | +15 | +0.5% | 2,200 |
| 2012/12/03 | 3,220 | 3,220 | 3,215 | 3,220 | ±0 | ±0% | 1,400 |
| 2012/11/30 | 3,230 | 3,245 | 3,220 | 3,220 | -10 | -0.3% | 2,300 |
| 2012/11/29 | 3,270 | 3,270 | 3,230 | 3,230 | -20 | -0.6% | 2,100 |
| 2012/11/28 | 3,255 | 3,275 | 3,230 | 3,250 | +15 | +0.5% | 1,400 |
| 2012/11/27 | 3,250 | 3,250 | 3,225 | 3,235 | ±0 | ±0% | 4,000 |
| 2012/11/26 | 3,245 | 3,250 | 3,220 | 3,235 | +40 | +1.3% | 4,300 |
| 2012/11/22 | 3,215 | 3,215 | 3,195 | 3,195 | +35 | +1.1% | 3,000 |
| 2012/11/21 | 3,200 | 3,200 | 3,160 | 3,160 | -30 | -0.9% | 2,000 |
| 2012/11/20 | 3,195 | 3,195 | 3,180 | 3,190 | -5 | -0.2% | 7,600 |
| 2012/11/19 | 3,220 | 3,220 | 3,180 | 3,195 | -5 | -0.2% | 1,100 |
3001～
3050
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
