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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 3,195 | 3,210 | 3,180 | 3,180 | -10 | -0.3% | 1,100 |
| 2010/08/24 | 3,105 | 3,190 | 3,105 | 3,190 | +70 | +2.2% | 3,800 |
| 2010/08/23 | 3,095 | 3,170 | 3,095 | 3,120 | -40 | -1.3% | 1,700 |
| 2010/08/20 | 3,110 | 3,160 | 3,110 | 3,160 | +30 | +1% | 800 |
| 2010/08/19 | 3,090 | 3,135 | 3,090 | 3,130 | +40 | +1.3% | 2,100 |
| 2010/08/18 | 3,080 | 3,095 | 3,035 | 3,090 | +25 | +0.8% | 2,400 |
| 2010/08/17 | 3,085 | 3,095 | 3,065 | 3,065 | -25 | -0.8% | 1,400 |
| 2010/08/16 | 3,070 | 3,090 | 3,070 | 3,090 | +30 | +1% | 800 |
| 2010/08/13 | 3,020 | 3,060 | 3,020 | 3,060 | +40 | +1.3% | 2,000 |
| 2010/08/12 | 3,095 | 3,095 | 3,010 | 3,020 | -25 | -0.8% | 1,500 |
| 2010/08/11 | 3,090 | 3,090 | 3,045 | 3,045 | -70 | -2.2% | 700 |
| 2010/08/10 | 3,140 | 3,160 | 3,115 | 3,115 | -5 | -0.2% | 1,000 |
| 2010/08/09 | 3,120 | 3,120 | 3,120 | 3,120 | +10 | +0.3% | 400 |
| 2010/08/06 | 3,145 | 3,155 | 3,100 | 3,110 | -55 | -1.7% | 1,500 |
| 2010/08/05 | 3,165 | 3,165 | 3,165 | 3,165 | +5 | +0.2% | 300 |
| 2010/08/04 | 3,175 | 3,175 | 3,150 | 3,160 | -35 | -1.1% | 1,900 |
| 2010/08/03 | 3,195 | 3,200 | 3,195 | 3,195 | +20 | +0.6% | 300 |
| 2010/08/02 | 3,250 | 3,250 | 3,170 | 3,175 | -25 | -0.8% | 900 |
| 2010/07/30 | 3,195 | 3,210 | 3,185 | 3,200 | +5 | +0.2% | 3,900 |
| 2010/07/29 | 3,235 | 3,235 | 3,195 | 3,195 | -75 | -2.3% | 2,300 |
| 2010/07/28 | 3,245 | 3,295 | 3,245 | 3,270 | +10 | +0.3% | 2,300 |
| 2010/07/27 | 3,250 | 3,260 | 3,235 | 3,260 | +15 | +0.5% | 600 |
| 2010/07/26 | 3,260 | 3,260 | 3,240 | 3,245 | -5 | -0.2% | 600 |
| 2010/07/23 | 3,320 | 3,350 | 3,250 | 3,250 | ±0 | ±0% | 700 |
| 2010/07/22 | 3,180 | 3,260 | 3,170 | 3,250 | +60 | +1.9% | 1,000 |
| 2010/07/21 | 3,200 | 3,240 | 3,190 | 3,190 | +25 | +0.8% | 1,600 |
| 2010/07/20 | 3,165 | 3,165 | 3,165 | 3,165 | +30 | +1% | 400 |
| 2010/07/16 | 3,160 | 3,160 | 3,135 | 3,135 | -10 | -0.3% | 1,600 |
| 2010/07/15 | 3,190 | 3,190 | 3,145 | 3,145 | -15 | -0.5% | 2,500 |
| 2010/07/14 | 3,140 | 3,165 | 3,125 | 3,160 | +65 | +2.1% | 1,300 |
| 2010/07/13 | 3,190 | 3,190 | 3,095 | 3,095 | -85 | -2.7% | 3,700 |
| 2010/07/12 | 3,300 | 3,300 | 3,180 | 3,180 | -50 | -1.5% | 1,000 |
| 2010/07/09 | 3,190 | 3,230 | 3,190 | 3,230 | +5 | +0.2% | 2,200 |
| 2010/07/08 | 3,230 | 3,235 | 3,215 | 3,225 | +70 | +2.2% | 2,800 |
| 2010/07/07 | 3,220 | 3,220 | 3,155 | 3,155 | -50 | -1.6% | 2,400 |
| 2010/07/06 | 3,235 | 3,235 | 3,200 | 3,205 | -35 | -1.1% | 2,700 |
| 2010/07/05 | 3,275 | 3,275 | 3,240 | 3,240 | -10 | -0.3% | 1,500 |
| 2010/07/02 | 3,235 | 3,285 | 3,235 | 3,250 | +40 | +1.2% | 1,700 |
| 2010/07/01 | 3,225 | 3,240 | 3,210 | 3,210 | -15 | -0.5% | 1,600 |
| 2010/06/30 | 3,235 | 3,305 | 3,225 | 3,225 | -30 | -0.9% | 2,000 |
| 2010/06/29 | 3,325 | 3,325 | 3,255 | 3,255 | -40 | -1.2% | 3,200 |
| 2010/06/28 | 3,260 | 3,315 | 3,245 | 3,295 | +20 | +0.6% | 2,200 |
| 2010/06/25 | 3,310 | 3,310 | 3,260 | 3,275 | -105 | -3.1% | 1,700 |
| 2010/06/24 | 3,430 | 3,430 | 3,360 | 3,380 | -75 | -2.2% | 700 |
| 2010/06/23 | 3,455 | 3,500 | 3,455 | 3,455 | -40 | -1.1% | 600 |
| 2010/06/22 | 3,460 | 3,495 | 3,445 | 3,495 | +5 | +0.1% | 1,300 |
| 2010/06/21 | 3,465 | 3,490 | 3,465 | 3,490 | +20 | +0.6% | 1,500 |
| 2010/06/18 | 3,470 | 3,470 | 3,470 | 3,470 | +35 | +1% | 1,300 |
| 2010/06/17 | 3,495 | 3,495 | 3,420 | 3,435 | -60 | -1.7% | 700 |
| 2010/06/16 | 3,450 | 3,510 | 3,450 | 3,495 | +70 | +2% | 1,000 |
3601～
3650
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
