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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,417 | 1,425 | 1,414 | 1,421 | -1 | -0.1% | 206,000 |
| 2024/11/21 | 1,421 | 1,428 | 1,418 | 1,422 | -9 | -0.6% | 233,000 |
| 2024/11/20 | 1,432 | 1,438 | 1,426 | 1,431 | -10 | -0.7% | 112,100 |
| 2024/11/19 | 1,440 | 1,448 | 1,439 | 1,441 | +8 | +0.6% | 141,700 |
| 2024/11/18 | 1,427 | 1,444 | 1,424 | 1,433 | +11 | +0.8% | 122,800 |
| 2024/11/15 | 1,425 | 1,427 | 1,421 | 1,422 | +5 | +0.4% | 94,300 |
| 2024/11/14 | 1,427 | 1,429 | 1,417 | 1,417 | -8 | -0.6% | 116,800 |
| 2024/11/13 | 1,415 | 1,428 | 1,415 | 1,425 | +9 | +0.6% | 146,000 |
| 2024/11/12 | 1,417 | 1,425 | 1,411 | 1,416 | +6 | +0.4% | 126,400 |
| 2024/11/11 | 1,419 | 1,419 | 1,407 | 1,410 | -12 | -0.8% | 148,400 |
| 2024/11/08 | 1,425 | 1,429 | 1,411 | 1,422 | -5 | -0.4% | 148,400 |
| 2024/11/07 | 1,419 | 1,433 | 1,419 | 1,427 | +11 | +0.8% | 174,600 |
| 2024/11/06 | 1,407 | 1,428 | 1,407 | 1,416 | +14 | +1% | 227,000 |
| 2024/11/05 | 1,417 | 1,417 | 1,396 | 1,402 | -16 | -1.1% | 270,700 |
| 2024/11/01 | 1,420 | 1,428 | 1,403 | 1,418 | -1 | -0.1% | 323,900 |
| 2024/10/31 | 1,424 | 1,429 | 1,413 | 1,419 | +7.5 | +0.5% | 213,200 |
| 2024/10/30 | 1,421.5 | 1,424 | 1,407.5 | 1,411.5 | -10 | -0.7% | 492,900 |
| 2024/10/29 | 1,422 | 1,427 | 1,418.5 | 1,421.5 | ±0 | ±0% | 213,500 |
| 2024/10/28 | 1,411 | 1,421.5 | 1,408 | 1,421.5 | +12 | +0.9% | 156,300 |
| 2024/10/25 | 1,428.5 | 1,428.5 | 1,409 | 1,409.5 | -15.5 | -1.1% | 214,800 |
| 2024/10/24 | 1,430 | 1,431 | 1,417 | 1,425 | -7 | -0.5% | 167,900 |
| 2024/10/23 | 1,438 | 1,443 | 1,432 | 1,432 | -8.5 | -0.6% | 156,300 |
| 2024/10/22 | 1,456 | 1,456.5 | 1,439 | 1,440.5 | -13 | -0.9% | 175,800 |
| 2024/10/21 | 1,470 | 1,470 | 1,448 | 1,453.5 | -18 | -1.2% | 222,100 |
| 2024/10/18 | 1,469 | 1,474 | 1,465.5 | 1,471.5 | -0.5 | ±0% | 88,400 |
| 2024/10/17 | 1,469 | 1,473.5 | 1,464.5 | 1,472 | +10 | +0.7% | 128,400 |
| 2024/10/16 | 1,473 | 1,475 | 1,460 | 1,462 | -11 | -0.7% | 147,400 |
| 2024/10/15 | 1,477.5 | 1,488 | 1,472 | 1,473 | +4.5 | +0.3% | 184,000 |
| 2024/10/11 | 1,470 | 1,479 | 1,467 | 1,468.5 | -4.5 | -0.3% | 165,800 |
| 2024/10/10 | 1,469 | 1,475.5 | 1,464 | 1,473 | +2.5 | +0.2% | 144,100 |
| 2024/10/09 | 1,470 | 1,480 | 1,467.5 | 1,470.5 | +5.5 | +0.4% | 148,800 |
| 2024/10/08 | 1,474 | 1,475.5 | 1,463 | 1,465 | -14.5 | -1% | 138,500 |
| 2024/10/07 | 1,484.5 | 1,484.5 | 1,476 | 1,479.5 | ±0 | ±0% | 197,500 |
| 2024/10/04 | 1,473 | 1,481.5 | 1,468 | 1,479.5 | +6.5 | +0.4% | 204,900 |
| 2024/10/03 | 1,479 | 1,484 | 1,468.5 | 1,473 | +1.5 | +0.1% | 182,500 |
| 2024/10/02 | 1,476.5 | 1,486 | 1,469.5 | 1,471.5 | -5 | -0.3% | 178,700 |
| 2024/10/01 | 1,483.5 | 1,483.5 | 1,465.5 | 1,476.5 | -3.5 | -0.2% | 189,200 |
| 2024/09/30 | 1,463.5 | 1,489.5 | 1,463.5 | 1,480 | -10.5 | -0.7% | 310,400 |
| 2024/09/27 | 1,478 | 1,496 | 1,471.5 | 1,490.5 | +0.5 | ±0% | 879,800 |
| 2024/09/26 | 1,475 | 1,492 | 1,475 | 1,490 | +15.5 | +1.1% | 1,403,600 |
| 2024/09/25 | 1,464 | 1,476.5 | 1,456 | 1,474.5 | +5.5 | +0.4% | 599,300 |
| 2024/09/24 | 1,477.5 | 1,479 | 1,465 | 1,469 | -5 | -0.3% | 603,700 |
| 2024/09/20 | 1,477.5 | 1,484.5 | 1,473.5 | 1,474 | +6 | +0.4% | 440,000 |
| 2024/09/19 | 1,484 | 1,485 | 1,468 | 1,468 | -4 | -0.3% | 419,900 |
| 2024/09/18 | 1,469.5 | 1,474.5 | 1,460 | 1,472 | +3 | +0.2% | 279,000 |
| 2024/09/17 | 1,465 | 1,471 | 1,454 | 1,469 | +9.5 | +0.7% | 379,200 |
| 2024/09/13 | 1,469.5 | 1,469.5 | 1,456 | 1,459.5 | -10 | -0.7% | 331,600 |
| 2024/09/12 | 1,475 | 1,478.5 | 1,462.5 | 1,469.5 | +2.5 | +0.2% | 424,800 |
| 2024/09/11 | 1,475 | 1,476.5 | 1,462.5 | 1,467 | -13 | -0.9% | 269,000 |
| 2024/09/10 | 1,490 | 1,499 | 1,478.5 | 1,480 | -3 | -0.2% | 248,400 |
1～
50
件表示中 / 3586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 | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49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 | 216,800円 | +36.5% | -43.0% | 4.15% | 6.49倍 | 1.44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 |
| モスフード | 366,000円 | +1.0% | +1.3% | 0.82% | 42.61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 |
| ＩＤＯＭ | 107,300円 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あらた | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
