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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,539.5 | 1,548.5 | 1,538.5 | 1,545 | +11 | +0.7% | 139,800 |
| 2023/07/18 | 1,540.5 | 1,541.5 | 1,531 | 1,534 | -3.5 | -0.2% | 116,500 |
| 2023/07/14 | 1,547 | 1,548.5 | 1,537 | 1,537.5 | -2.5 | -0.2% | 145,300 |
| 2023/07/13 | 1,539 | 1,545.5 | 1,532 | 1,540 | +1.5 | +0.1% | 136,100 |
| 2023/07/12 | 1,546.5 | 1,548.5 | 1,537 | 1,538.5 | -8 | -0.5% | 109,100 |
| 2023/07/11 | 1,547 | 1,559 | 1,542.5 | 1,546.5 | +1 | +0.1% | 188,600 |
| 2023/07/10 | 1,536.5 | 1,548 | 1,532 | 1,545.5 | +12.5 | +0.8% | 230,800 |
| 2023/07/07 | 1,525 | 1,538 | 1,522 | 1,533 | +3 | +0.2% | 189,400 |
| 2023/07/06 | 1,525 | 1,532 | 1,514.5 | 1,530 | +4 | +0.3% | 193,100 |
| 2023/07/05 | 1,527 | 1,531 | 1,521.5 | 1,526 | -4.5 | -0.3% | 100,100 |
| 2023/07/04 | 1,537 | 1,543 | 1,529 | 1,530.5 | -7.5 | -0.5% | 152,500 |
| 2023/07/03 | 1,533.5 | 1,543 | 1,533.5 | 1,538 | +8 | +0.5% | 97,000 |
| 2023/06/30 | 1,532.5 | 1,536.5 | 1,522.5 | 1,530 | -5 | -0.3% | 140,900 |
| 2023/06/29 | 1,542 | 1,544.5 | 1,533 | 1,535 | -7.5 | -0.5% | 94,600 |
| 2023/06/28 | 1,530.5 | 1,542.5 | 1,530.5 | 1,542.5 | +12 | +0.8% | 148,800 |
| 2023/06/27 | 1,525 | 1,532 | 1,520 | 1,530.5 | +2 | +0.1% | 89,400 |
| 2023/06/26 | 1,523 | 1,534.5 | 1,511.5 | 1,528.5 | +5.5 | +0.4% | 125,100 |
| 2023/06/23 | 1,531 | 1,533 | 1,517.5 | 1,523 | -5.5 | -0.4% | 164,100 |
| 2023/06/22 | 1,532 | 1,535 | 1,524.5 | 1,528.5 | +1.5 | +0.1% | 169,700 |
| 2023/06/21 | 1,520 | 1,536 | 1,520 | 1,527 | +8 | +0.5% | 178,800 |
| 2023/06/20 | 1,521.5 | 1,525 | 1,513 | 1,519 | -11.5 | -0.8% | 137,100 |
| 2023/06/19 | 1,536 | 1,536.5 | 1,522.5 | 1,530.5 | -1 | -0.1% | 133,500 |
| 2023/06/16 | 1,526 | 1,536.5 | 1,524 | 1,531.5 | +1.5 | +0.1% | 315,700 |
| 2023/06/15 | 1,536 | 1,542 | 1,530 | 1,530 | -0.5 | ±0% | 131,900 |
| 2023/06/14 | 1,538 | 1,538 | 1,525.5 | 1,530.5 | -2.5 | -0.2% | 142,500 |
| 2023/06/13 | 1,527.5 | 1,539 | 1,527 | 1,533 | ±0 | ±0% | 152,600 |
| 2023/06/12 | 1,530 | 1,536 | 1,527 | 1,533 | +6.5 | +0.4% | 127,300 |
| 2023/06/09 | 1,525 | 1,530 | 1,517 | 1,526.5 | +15.5 | +1% | 240,500 |
| 2023/06/08 | 1,516.5 | 1,525 | 1,507.5 | 1,511 | -0.5 | ±0% | 147,000 |
| 2023/06/07 | 1,513 | 1,529.5 | 1,509.5 | 1,511.5 | -0.5 | ±0% | 240,100 |
| 2023/06/06 | 1,500 | 1,512 | 1,492.5 | 1,512 | +7.5 | +0.5% | 135,200 |
| 2023/06/05 | 1,514 | 1,515.5 | 1,499 | 1,504.5 | +9.5 | +0.6% | 184,300 |
| 2023/06/02 | 1,479 | 1,495 | 1,475 | 1,495 | +22 | +1.5% | 138,000 |
| 2023/06/01 | 1,478 | 1,489 | 1,471 | 1,473 | -8 | -0.5% | 134,600 |
| 2023/05/31 | 1,492 | 1,496 | 1,481 | 1,481 | -19 | -1.3% | 234,000 |
| 2023/05/30 | 1,512 | 1,512 | 1,496 | 1,500 | -17 | -1.1% | 115,100 |
| 2023/05/29 | 1,518 | 1,520 | 1,511 | 1,517 | +5 | +0.3% | 103,300 |
| 2023/05/26 | 1,524 | 1,524 | 1,508 | 1,512 | -10 | -0.7% | 145,400 |
| 2023/05/25 | 1,522 | 1,533 | 1,517 | 1,522 | -5 | -0.3% | 137,500 |
| 2023/05/24 | 1,527 | 1,530 | 1,519 | 1,527 | +2 | +0.1% | 110,700 |
| 2023/05/23 | 1,543 | 1,544 | 1,522 | 1,525 | -17 | -1.1% | 181,400 |
| 2023/05/22 | 1,530 | 1,544 | 1,528 | 1,542 | +10 | +0.7% | 136,200 |
| 2023/05/19 | 1,535 | 1,543 | 1,528 | 1,532 | ±0 | ±0% | 158,900 |
| 2023/05/18 | 1,556 | 1,557 | 1,528 | 1,532 | -16 | -1% | 273,100 |
| 2023/05/17 | 1,571 | 1,573 | 1,547 | 1,548 | -30 | -1.9% | 237,700 |
| 2023/05/16 | 1,572 | 1,578 | 1,563 | 1,578 | +10 | +0.6% | 188,200 |
| 2023/05/15 | 1,570 | 1,574 | 1,564 | 1,568 | +4 | +0.3% | 162,900 |
| 2023/05/12 | 1,555 | 1,567 | 1,554 | 1,564 | +12 | +0.8% | 225,300 |
| 2023/05/11 | 1,529 | 1,554 | 1,527 | 1,552 | +17 | +1.1% | 191,800 |
| 2023/05/10 | 1,545 | 1,546 | 1,517 | 1,535 | +5 | +0.3% | 322,000 |
451～
500
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
