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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/06/15 | 3,415 | 3,440 | 3,415 | 3,425 | +5 | +0.1% | 500 |
| 2010/06/14 | 3,390 | 3,435 | 3,390 | 3,420 | +100 | +3% | 700 |
| 2010/06/11 | 3,350 | 3,350 | 3,300 | 3,320 | +25 | +0.8% | 26,000 |
| 2010/06/10 | 3,300 | 3,305 | 3,285 | 3,295 | +35 | +1.1% | 1,100 |
| 2010/06/09 | 3,255 | 3,265 | 3,255 | 3,260 | +5 | +0.2% | 1,800 |
| 2010/06/08 | 3,160 | 3,265 | 3,160 | 3,255 | +95 | +3% | 1,300 |
| 2010/06/07 | 3,120 | 3,180 | 3,120 | 3,160 | -100 | -3.1% | 1,000 |
| 2010/06/04 | 3,270 | 3,275 | 3,245 | 3,260 | -15 | -0.5% | 1,500 |
| 2010/06/03 | 3,275 | 3,275 | 3,275 | 3,275 | +40 | +1.2% | 900 |
| 2010/06/02 | 3,270 | 3,280 | 3,235 | 3,235 | -25 | -0.8% | 1,200 |
| 2010/06/01 | 3,270 | 3,330 | 3,260 | 3,260 | ±0 | ±0% | 1,500 |
| 2010/05/31 | 3,155 | 3,260 | 3,155 | 3,260 | +55 | +1.7% | 2,800 |
| 2010/05/28 | 3,135 | 3,230 | 3,130 | 3,205 | +70 | +2.2% | 1,500 |
| 2010/05/27 | 3,100 | 3,145 | 3,090 | 3,135 | +35 | +1.1% | 3,600 |
| 2010/05/26 | 3,145 | 3,145 | 3,100 | 3,100 | -145 | -4.5% | 4,200 |
| 2010/05/25 | 3,325 | 3,325 | 3,240 | 3,245 | -115 | -3.4% | 4,500 |
| 2010/05/24 | 3,315 | 3,385 | 3,315 | 3,360 | +55 | +1.7% | 4,700 |
| 2010/05/21 | 3,405 | 3,405 | 3,305 | 3,305 | -170 | -4.9% | 7,700 |
| 2010/05/20 | 3,385 | 3,505 | 3,385 | 3,475 | +50 | +1.5% | 8,100 |
| 2010/05/19 | 3,450 | 3,460 | 3,375 | 3,425 | -80 | -2.3% | 3,300 |
| 2010/05/18 | 3,480 | 3,525 | 3,480 | 3,505 | +40 | +1.2% | 2,500 |
| 2010/05/17 | 3,445 | 3,475 | 3,405 | 3,465 | -15 | -0.4% | 2,900 |
| 2010/05/14 | 3,400 | 3,505 | 3,400 | 3,480 | +205 | +6.3% | 8,900 |
| 2010/05/13 | 3,290 | 3,290 | 3,250 | 3,275 | +30 | +0.9% | 3,000 |
| 2010/05/12 | 3,215 | 3,275 | 3,180 | 3,245 | -20 | -0.6% | 2,300 |
| 2010/05/11 | 3,300 | 3,300 | 3,240 | 3,265 | +35 | +1.1% | 5,300 |
| 2010/05/10 | 3,125 | 3,240 | 3,125 | 3,230 | +105 | +3.4% | 2,900 |
| 2010/05/07 | 3,180 | 3,180 | 3,125 | 3,125 | -125 | -3.8% | 5,300 |
| 2010/05/06 | 3,295 | 3,295 | 3,240 | 3,250 | -50 | -1.5% | 6,200 |
| 2010/04/30 | 3,300 | 3,370 | 3,295 | 3,300 | -15 | -0.5% | 2,000 |
| 2010/04/28 | 3,325 | 3,325 | 3,295 | 3,315 | -60 | -1.8% | 3,500 |
| 2010/04/27 | 3,380 | 3,380 | 3,310 | 3,375 | -15 | -0.4% | 3,100 |
| 2010/04/26 | 3,350 | 3,395 | 3,350 | 3,390 | +105 | +3.2% | 5,100 |
3651～
3700
件表示中 / 3717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 | 144,400円 | +10.6% | +7.9% | 4.16% | 13.82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 |
| ハピネット | 526,000円 | +7.0% | +0.3% | 0.95% | 16.03倍 | 2.09倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 山 善 | 131,000円 | +2.7% | -10.2% | 3.97% | 16.00倍 | 0.88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 |
| モスフード | 369,000円 | +0.9% | -2.1% | 0.81% | 39.26倍 | 2.11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 |
| 三愛オブリ | 177,100円 | +0.9% | +8.9% | 5.65% | 12.13倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
