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 |
|---|---|---|---|---|---|---|---|
| 2011/10/28 | 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 |
| 2011/09/01 | 3,490 | 3,510 | 3,490 | 3,510 | +30 | +0.9% | 800 |
| 2011/08/31 | 3,495 | 3,495 | 3,480 | 3,480 | ±0 | ±0% | 1,300 |
| 2011/08/30 | 3,475 | 3,480 | 3,470 | 3,480 | ±0 | ±0% | 1,100 |
| 2011/08/29 | 3,455 | 3,480 | 3,455 | 3,480 | +15 | +0.4% | 1,700 |
| 2011/08/26 | 3,465 | 3,470 | 3,465 | 3,465 | -5 | -0.1% | 800 |
| 2011/08/25 | 3,485 | 3,485 | 3,470 | 3,470 | +20 | +0.6% | 2,400 |
| 2011/08/24 | 3,470 | 3,470 | 3,450 | 3,450 | ±0 | ±0% | 600 |
| 2011/08/23 | 3,435 | 3,455 | 3,435 | 3,450 | +35 | +1% | 900 |
| 2011/08/22 | 3,430 | 3,430 | 3,415 | 3,415 | -35 | -1% | 1,300 |
| 2011/08/19 | 3,450 | 3,455 | 3,450 | 3,450 | -35 | -1% | 1,800 |
| 2011/08/18 | 3,480 | 3,485 | 3,480 | 3,485 | -10 | -0.3% | 800 |
| 2011/08/17 | 3,485 | 3,495 | 3,485 | 3,495 | +10 | +0.3% | 900 |
3351～
3400
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 | 0.87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 |
| 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
