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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,437 | 1,443 | 1,435 | 1,435 | -2 | -0.1% | 271,200 |
| 2025/05/22 | 1,441 | 1,449 | 1,435 | 1,437 | -22 | -1.5% | 267,200 |
| 2025/05/21 | 1,470 | 1,474 | 1,455 | 1,459 | -3 | -0.2% | 138,200 |
| 2025/05/20 | 1,477 | 1,477 | 1,458 | 1,462 | -14 | -0.9% | 165,000 |
| 2025/05/19 | 1,470 | 1,484 | 1,465 | 1,476 | +8 | +0.5% | 162,900 |
| 2025/05/16 | 1,475 | 1,477 | 1,456 | 1,468 | -3 | -0.2% | 132,200 |
| 2025/05/15 | 1,463 | 1,472 | 1,460 | 1,471 | +3 | +0.2% | 133,100 |
| 2025/05/14 | 1,471 | 1,476 | 1,458 | 1,468 | -8 | -0.5% | 121,700 |
| 2025/05/13 | 1,473 | 1,482 | 1,466 | 1,476 | +3 | +0.2% | 132,600 |
| 2025/05/12 | 1,473 | 1,485 | 1,460 | 1,473 | -22 | -1.5% | 287,100 |
| 2025/05/09 | 1,495 | 1,507 | 1,490 | 1,495 | ±0 | ±0% | 169,200 |
| 2025/05/08 | 1,485 | 1,496 | 1,476 | 1,495 | +10 | +0.7% | 117,800 |
| 2025/05/07 | 1,465 | 1,487 | 1,465 | 1,485 | +13 | +0.9% | 119,500 |
| 2025/05/02 | 1,475 | 1,478 | 1,462 | 1,472 | ±0 | ±0% | 115,100 |
| 2025/05/01 | 1,482 | 1,487 | 1,469 | 1,472 | -12 | -0.8% | 93,800 |
| 2025/04/30 | 1,497 | 1,497 | 1,481 | 1,484 | -10 | -0.7% | 114,100 |
| 2025/04/28 | 1,470 | 1,500 | 1,466 | 1,494 | +31 | +2.1% | 266,400 |
| 2025/04/25 | 1,461 | 1,470 | 1,460 | 1,463 | +5 | +0.3% | 220,800 |
| 2025/04/24 | 1,455 | 1,468 | 1,455 | 1,458 | +2 | +0.1% | 179,800 |
| 2025/04/23 | 1,462 | 1,470 | 1,456 | 1,456 | +7 | +0.5% | 209,500 |
| 2025/04/22 | 1,445 | 1,454 | 1,445 | 1,449 | -3 | -0.2% | 107,600 |
| 2025/04/21 | 1,450 | 1,452 | 1,442 | 1,452 | +2 | +0.1% | 124,200 |
| 2025/04/18 | 1,446 | 1,454 | 1,445 | 1,450 | +6 | +0.4% | 143,300 |
| 2025/04/17 | 1,449 | 1,454 | 1,443 | 1,444 | -15 | -1% | 110,700 |
| 2025/04/16 | 1,449 | 1,459 | 1,444 | 1,459 | +13 | +0.9% | 135,600 |
| 2025/04/15 | 1,464 | 1,471 | 1,445 | 1,446 | -18 | -1.2% | 135,000 |
| 2025/04/14 | 1,455 | 1,468 | 1,451 | 1,464 | +17 | +1.2% | 202,800 |
| 2025/04/11 | 1,445 | 1,453 | 1,425 | 1,447 | -12 | -0.8% | 250,800 |
| 2025/04/10 | 1,464 | 1,469 | 1,450 | 1,459 | +23 | +1.6% | 210,300 |
| 2025/04/09 | 1,441 | 1,449 | 1,421 | 1,436 | -5 | -0.3% | 428,800 |
| 2025/04/08 | 1,430 | 1,449 | 1,415 | 1,441 | +59 | +4.3% | 365,900 |
| 2025/04/07 | 1,383 | 1,402 | 1,356 | 1,382 | -51 | -3.6% | 441,600 |
| 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 |
1～
50
件表示中 / 3705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 | 143,500円 | +10.6% | +7.9% | 4.18% | 13.74倍 | 0.85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 | 508,000円 | +7.0% | +0.3% | 0.98% | 15.48倍 | 2.02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 |
| 伊藤忠食 | 952,000円 | +3.0% | +1.0% | 1.68% | 14.55倍 | 1.05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 |
| 東テク | 279,500円 | +2.6% | +1.5% | 3.72% | 10.75倍 | 1.88倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| モスフード | 366,000円 | +0.9% | -2.1% | 0.82% | 38.94倍 | 2.09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
