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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,450 | 1,452 | 1,440 | 1,450 | +2 | +0.1% | 118,400 |
| 2025/07/07 | 1,447 | 1,455 | 1,447 | 1,448 | +1 | +0.1% | 81,300 |
| 2025/07/04 | 1,442 | 1,453 | 1,442 | 1,447 | +5 | +0.3% | 91,200 |
| 2025/07/03 | 1,436 | 1,444 | 1,434 | 1,442 | +3 | +0.2% | 86,700 |
| 2025/07/02 | 1,426 | 1,442 | 1,426 | 1,439 | +10 | +0.7% | 111,400 |
| 2025/07/01 | 1,433 | 1,434 | 1,426 | 1,429 | -6 | -0.4% | 132,400 |
| 2025/06/30 | 1,435 | 1,441 | 1,435 | 1,435 | +1 | +0.1% | 130,300 |
| 2025/06/27 | 1,431 | 1,437 | 1,430 | 1,434 | +2 | +0.1% | 137,100 |
| 2025/06/26 | 1,430 | 1,436 | 1,429 | 1,432 | ±0 | ±0% | 133,600 |
| 2025/06/25 | 1,446 | 1,446 | 1,426 | 1,432 | -14 | -1% | 247,300 |
| 2025/06/24 | 1,450 | 1,453 | 1,446 | 1,446 | -4 | -0.3% | 133,600 |
| 2025/06/23 | 1,442 | 1,451 | 1,440 | 1,450 | +9 | +0.6% | 96,200 |
| 2025/06/20 | 1,454 | 1,456 | 1,441 | 1,441 | -16 | -1.1% | 203,300 |
| 2025/06/19 | 1,452 | 1,457 | 1,447 | 1,457 | +5 | +0.3% | 99,400 |
| 2025/06/18 | 1,441 | 1,456 | 1,440 | 1,452 | +10 | +0.7% | 96,200 |
| 2025/06/17 | 1,436 | 1,442 | 1,435 | 1,442 | +4 | +0.3% | 93,800 |
| 2025/06/16 | 1,440 | 1,443 | 1,437 | 1,438 | ±0 | ±0% | 86,000 |
| 2025/06/13 | 1,441 | 1,444 | 1,436 | 1,438 | -10 | -0.7% | 123,000 |
| 2025/06/12 | 1,451 | 1,455 | 1,443 | 1,448 | -5 | -0.3% | 93,600 |
| 2025/06/11 | 1,444 | 1,457 | 1,444 | 1,453 | +9 | +0.6% | 138,500 |
| 2025/06/10 | 1,450 | 1,454 | 1,443 | 1,444 | -5 | -0.3% | 130,900 |
| 2025/06/09 | 1,451 | 1,454 | 1,445 | 1,449 | ±0 | ±0% | 96,700 |
| 2025/06/06 | 1,438 | 1,451 | 1,438 | 1,449 | +11 | +0.8% | 137,000 |
| 2025/06/05 | 1,436 | 1,438 | 1,430 | 1,438 | +1 | +0.1% | 121,600 |
| 2025/06/04 | 1,442 | 1,448 | 1,437 | 1,437 | -4 | -0.3% | 128,600 |
| 2025/06/03 | 1,443 | 1,447 | 1,440 | 1,441 | -2 | -0.1% | 93,100 |
| 2025/06/02 | 1,446 | 1,452 | 1,442 | 1,443 | -5 | -0.3% | 111,700 |
| 2025/05/30 | 1,448 | 1,452 | 1,443 | 1,448 | -1 | -0.1% | 169,800 |
| 2025/05/29 | 1,444 | 1,453 | 1,444 | 1,449 | +6 | +0.4% | 122,700 |
| 2025/05/28 | 1,451 | 1,452 | 1,443 | 1,443 | -1 | -0.1% | 130,400 |
| 2025/05/27 | 1,442 | 1,446 | 1,441 | 1,444 | +1 | +0.1% | 84,200 |
| 2025/05/26 | 1,440 | 1,447 | 1,440 | 1,443 | +8 | +0.6% | 122,600 |
| 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 |
1～
50
件表示中 / 3737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 | 145,600円 | +10.6% | +7.9% | 4.12% | 13.94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 |
| 三愛オブリ | 188,400円 | +0.9% | +8.9% | 5.31% | 12.90倍 | 1.03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 |
| 伊藤忠食 | 988,000円 | +3.0% | +1.0% | 1.62% | 15.11倍 | 1.08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 | 369,500円 | +0.9% | -2.1% | 0.81% | 39.31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 |
| ミツウロコＧＨＤ | 205,800円 | +8.1% | +24.9% | 2.72% | 13.19倍 | 1.18倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
