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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,456 | 1,462 | 1,420 | 1,433 | -47 | -3.2% | 328,400 |
| 2025/04/03 | 1,468 | 1,485 | 1,460 | 1,480 | -4 | -0.3% | 271,100 |
| 2025/04/02 | 1,516 | 1,516 | 1,484 | 1,484 | -32 | -2.1% | 232,000 |
| 2025/04/01 | 1,522 | 1,522 | 1,506 | 1,516 | +7 | +0.5% | 244,300 |
| 2025/03/31 | 1,501 | 1,526 | 1,498 | 1,509 | -21 | -1.4% | 423,300 |
| 2025/03/28 | 1,501 | 1,531 | 1,495 | 1,530 | -7 | -0.5% | 767,900 |
| 2025/03/27 | 1,524 | 1,537 | 1,520 | 1,537 | +12 | +0.8% | 1,026,800 |
| 2025/03/26 | 1,524 | 1,527 | 1,516 | 1,525 | +6 | +0.4% | 530,600 |
| 2025/03/25 | 1,509 | 1,526 | 1,504 | 1,519 | +14 | +0.9% | 398,500 |
| 2025/03/24 | 1,515 | 1,515 | 1,503 | 1,505 | -5 | -0.3% | 415,500 |
| 2025/03/21 | 1,495 | 1,515 | 1,493 | 1,510 | +6 | +0.4% | 457,100 |
| 2025/03/19 | 1,502 | 1,511 | 1,501 | 1,504 | +3 | +0.2% | 321,600 |
| 2025/03/18 | 1,478 | 1,510 | 1,478 | 1,501 | +23 | +1.6% | 382,500 |
| 2025/03/17 | 1,476 | 1,487 | 1,475 | 1,478 | -7 | -0.5% | 451,000 |
| 2025/03/14 | 1,479 | 1,490 | 1,476 | 1,485 | -2 | -0.1% | 237,100 |
| 2025/03/13 | 1,483 | 1,492 | 1,482 | 1,487 | -1 | -0.1% | 272,300 |
| 2025/03/12 | 1,477 | 1,490 | 1,474 | 1,488 | +3 | +0.2% | 255,200 |
| 2025/03/11 | 1,478 | 1,489 | 1,477 | 1,485 | -4 | -0.3% | 273,300 |
| 2025/03/10 | 1,481 | 1,493 | 1,477 | 1,489 | -3 | -0.2% | 228,200 |
| 2025/03/07 | 1,470 | 1,493 | 1,467 | 1,492 | -1 | -0.1% | 283,500 |
| 2025/03/06 | 1,480 | 1,496 | 1,480 | 1,493 | +12 | +0.8% | 229,300 |
| 2025/03/05 | 1,473 | 1,486 | 1,473 | 1,481 | +5 | +0.3% | 204,500 |
| 2025/03/04 | 1,486 | 1,486 | 1,474 | 1,476 | -9 | -0.6% | 160,700 |
| 2025/03/03 | 1,475 | 1,486 | 1,475 | 1,485 | +17 | +1.2% | 187,400 |
| 2025/02/28 | 1,470 | 1,480 | 1,468 | 1,468 | -8 | -0.5% | 352,500 |
| 2025/02/27 | 1,467 | 1,479 | 1,464 | 1,476 | +7 | +0.5% | 150,700 |
| 2025/02/26 | 1,477 | 1,477 | 1,457 | 1,469 | +6 | +0.4% | 140,800 |
| 2025/02/25 | 1,464 | 1,468 | 1,457 | 1,463 | -1 | -0.1% | 150,700 |
| 2025/02/21 | 1,462 | 1,467 | 1,457 | 1,464 | -5 | -0.3% | 164,200 |
| 2025/02/20 | 1,476 | 1,476 | 1,463 | 1,469 | -12 | -0.8% | 138,700 |
| 2025/02/19 | 1,480 | 1,492 | 1,476 | 1,481 | +7 | +0.5% | 102,100 |
| 2025/02/18 | 1,478 | 1,479 | 1,471 | 1,474 | -5 | -0.3% | 97,400 |
| 2025/02/17 | 1,486 | 1,490 | 1,479 | 1,479 | -7 | -0.5% | 107,600 |
| 2025/02/14 | 1,487 | 1,489 | 1,481 | 1,486 | -1 | -0.1% | 98,700 |
| 2025/02/13 | 1,485 | 1,489 | 1,478 | 1,487 | +10 | +0.7% | 85,800 |
| 2025/02/12 | 1,500 | 1,500 | 1,477 | 1,477 | -15 | -1% | 133,800 |
| 2025/02/10 | 1,500 | 1,504 | 1,489 | 1,492 | -8 | -0.5% | 137,800 |
| 2025/02/07 | 1,509 | 1,509 | 1,495 | 1,500 | -10 | -0.7% | 151,900 |
| 2025/02/06 | 1,508 | 1,511 | 1,500 | 1,510 | +4 | +0.3% | 163,900 |
| 2025/02/05 | 1,500 | 1,511 | 1,499 | 1,506 | +7 | +0.5% | 146,200 |
| 2025/02/04 | 1,494 | 1,509 | 1,491 | 1,499 | +21 | +1.4% | 254,600 |
| 2025/02/03 | 1,488 | 1,492 | 1,466 | 1,478 | -10 | -0.7% | 298,300 |
| 2025/01/31 | 1,487 | 1,488 | 1,478 | 1,488 | +1 | +0.1% | 89,200 |
| 2025/01/30 | 1,480 | 1,490 | 1,479 | 1,487 | +5 | +0.3% | 90,600 |
| 2025/01/29 | 1,489 | 1,489 | 1,476 | 1,482 | -2 | -0.1% | 86,800 |
| 2025/01/28 | 1,478 | 1,492 | 1,477 | 1,484 | +6 | +0.4% | 141,800 |
| 2025/01/27 | 1,464 | 1,478 | 1,463 | 1,478 | +21 | +1.4% | 119,900 |
| 2025/01/24 | 1,468 | 1,469 | 1,457 | 1,457 | +1 | +0.1% | 163,500 |
| 2025/01/23 | 1,458 | 1,461 | 1,455 | 1,456 | -4 | -0.3% | 99,800 |
| 2025/01/22 | 1,460 | 1,467 | 1,459 | 1,460 | ±0 | ±0% | 97,000 |
1～
50
件表示中 / 3673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 | 143,300円 | +4.5% | +54.5% | 4.19% | 14.61倍 | 0.88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 |
| ＩＤＯＭ | 111,300円 | +19.1% | +25.1% | 3.65% | 8.22倍 | 1.51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 |
| Ｔナカヤマ | 179,200円 | +7.6% | +5.6% | 3.10% | 8.14倍 | 0.68倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| ハピネット | 475,000円 | +2.7% | +27.0% | 2.74% | 15.79倍 | 2.00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 |
| モスフード | 355,000円 | +1.0% | +1.3% | 0.85% | 41.33倍 | 2.05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
