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 |
|---|---|---|---|---|---|---|---|
| 2011/11/16 | 3,580 | 3,580 | 3,570 | 3,575 | -30 | -0.8% | 800 |
| 2011/11/15 | 3,625 | 3,625 | 3,605 | 3,605 | +25 | +0.7% | 200 |
| 2011/11/14 | 3,620 | 3,620 | 3,580 | 3,580 | -50 | -1.4% | 500 |
| 2011/11/11 | 3,660 | 3,660 | 3,630 | 3,630 | +15 | +0.4% | 300 |
| 2011/11/10 | 3,680 | 3,680 | 3,615 | 3,615 | -75 | -2% | 1,200 |
| 2011/11/09 | 3,650 | 3,690 | 3,630 | 3,690 | +105 | +2.9% | 3,100 |
| 2011/11/08 | 3,630 | 3,690 | 3,585 | 3,585 | -40 | -1.1% | 1,500 |
| 2011/11/07 | 3,625 | 3,625 | 3,625 | 3,625 | -35 | -1% | 600 |
| 2011/11/04 | 3,660 | 3,660 | 3,660 | 3,660 | +55 | +1.5% | 300 |
| 2011/11/02 | 3,610 | 3,610 | 3,595 | 3,605 | -60 | -1.6% | 3,400 |
| 2011/11/01 | 3,595 | 3,665 | 3,595 | 3,665 | -40 | -1.1% | 800 |
| 2011/10/31 | 3,675 | 3,705 | 3,675 | 3,705 | +30 | +0.8% | 2,600 |
| 2011/10/28 | 3,600 | 3,730 | 3,585 | 3,675 | +60 | +1.7% | 13,800 |
| 2011/10/27 | 3,590 | 3,660 | 3,590 | 3,615 | -20 | -0.6% | 2,900 |
| 2011/10/26 | 3,650 | 3,650 | 3,635 | 3,635 | -25 | -0.7% | 200 |
| 2011/10/25 | 3,685 | 3,700 | 3,655 | 3,660 | +5 | +0.1% | 800 |
| 2011/10/24 | 3,660 | 3,660 | 3,650 | 3,655 | ±0 | ±0% | 1,500 |
| 2011/10/21 | 3,685 | 3,685 | 3,655 | 3,655 | +20 | +0.6% | 1,300 |
| 2011/10/20 | 3,575 | 3,635 | 3,575 | 3,635 | +95 | +2.7% | 2,000 |
| 2011/10/19 | 3,490 | 3,540 | 3,490 | 3,540 | +65 | +1.9% | 1,700 |
| 2011/10/18 | 3,595 | 3,595 | 3,475 | 3,475 | -120 | -3.3% | 2,800 |
| 2011/10/17 | 3,600 | 3,600 | 3,595 | 3,595 | +35 | +1% | 1,100 |
| 2011/10/14 | 3,625 | 3,625 | 3,560 | 3,560 | -100 | -2.7% | 1,100 |
| 2011/10/13 | 3,730 | 3,730 | 3,660 | 3,660 | -40 | -1.1% | 700 |
| 2011/10/12 | 3,690 | 3,700 | 3,690 | 3,700 | -45 | -1.2% | 2,300 |
| 2011/10/11 | 3,680 | 3,750 | 3,680 | 3,745 | +125 | +3.5% | 1,000 |
| 2011/10/07 | 3,600 | 3,630 | 3,600 | 3,620 | +10 | +0.3% | 1,300 |
| 2011/10/06 | 3,565 | 3,610 | 3,565 | 3,610 | +75 | +2.1% | 800 |
| 2011/10/05 | 3,610 | 3,625 | 3,535 | 3,535 | -35 | -1% | 2,900 |
| 2011/10/04 | 3,540 | 3,570 | 3,540 | 3,570 | +100 | +2.9% | 2,100 |
| 2011/10/03 | 3,455 | 3,480 | 3,455 | 3,470 | -10 | -0.3% | 2,100 |
| 2011/09/30 | 3,460 | 3,480 | 3,440 | 3,480 | +55 | +1.6% | 2,200 |
| 2011/09/29 | 3,415 | 3,440 | 3,380 | 3,425 | +20 | +0.6% | 3,800 |
| 2011/09/28 | 3,400 | 3,405 | 3,390 | 3,405 | -25 | -0.7% | 10,300 |
| 2011/09/27 | 3,400 | 3,430 | 3,380 | 3,430 | +30 | +0.9% | 28,100 |
| 2011/09/26 | 3,440 | 3,445 | 3,400 | 3,400 | -55 | -1.6% | 6,200 |
| 2011/09/22 | 3,525 | 3,525 | 3,450 | 3,455 | +35 | +1% | 3,900 |
| 2011/09/21 | 3,395 | 3,420 | 3,390 | 3,420 | +40 | +1.2% | 1,700 |
| 2011/09/20 | 3,380 | 3,390 | 3,380 | 3,380 | ±0 | ±0% | 1,500 |
| 2011/09/16 | 3,375 | 3,385 | 3,375 | 3,380 | ±0 | ±0% | 2,000 |
| 2011/09/15 | 3,425 | 3,425 | 3,375 | 3,380 | ±0 | ±0% | 1,200 |
| 2011/09/14 | 3,435 | 3,435 | 3,380 | 3,380 | -65 | -1.9% | 1,000 |
| 2011/09/13 | 3,455 | 3,455 | 3,440 | 3,445 | +35 | +1% | 1,200 |
| 2011/09/12 | 3,460 | 3,460 | 3,400 | 3,410 | -55 | -1.6% | 900 |
| 2011/09/09 | 3,435 | 3,465 | 3,435 | 3,465 | +10 | +0.3% | 22,500 |
| 2011/09/08 | 3,450 | 3,475 | 3,445 | 3,455 | +5 | +0.1% | 600 |
| 2011/09/07 | 3,490 | 3,490 | 3,450 | 3,450 | -10 | -0.3% | 400 |
| 2011/09/06 | 3,505 | 3,505 | 3,450 | 3,460 | -55 | -1.6% | 3,000 |
| 2011/09/05 | 3,525 | 3,525 | 3,505 | 3,515 | -10 | -0.3% | 500 |
| 2011/09/02 | 3,525 | 3,530 | 3,525 | 3,525 | +15 | +0.4% | 1,300 |
3301～
3350
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
