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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,427 | 1,432 | 1,423 | 1,428 | -3 | -0.2% | 172,800 |
| 2022/11/09 | 1,417 | 1,431 | 1,413 | 1,431 | +19 | +1.3% | 214,400 |
| 2022/11/08 | 1,406 | 1,415 | 1,403 | 1,412 | +6 | +0.4% | 138,600 |
| 2022/11/07 | 1,409 | 1,409 | 1,396 | 1,406 | +4 | +0.3% | 226,700 |
| 2022/11/04 | 1,400 | 1,408 | 1,398 | 1,402 | -1 | -0.1% | 252,300 |
| 2022/11/02 | 1,402 | 1,406 | 1,397 | 1,403 | -2 | -0.1% | 237,800 |
| 2022/11/01 | 1,403 | 1,416 | 1,403 | 1,405 | -10 | -0.7% | 134,400 |
| 2022/10/31 | 1,399 | 1,415 | 1,399 | 1,415 | +17 | +1.2% | 195,500 |
| 2022/10/28 | 1,386 | 1,405 | 1,383 | 1,398 | +5 | +0.4% | 537,000 |
| 2022/10/27 | 1,404 | 1,406 | 1,393 | 1,393 | -11 | -0.8% | 163,200 |
| 2022/10/26 | 1,400 | 1,410 | 1,400 | 1,404 | +6 | +0.4% | 133,600 |
| 2022/10/25 | 1,407 | 1,407 | 1,397 | 1,398 | -1 | -0.1% | 207,800 |
| 2022/10/24 | 1,415 | 1,417 | 1,397 | 1,399 | -15 | -1.1% | 217,500 |
| 2022/10/21 | 1,415 | 1,418 | 1,409 | 1,414 | -2 | -0.1% | 127,900 |
| 2022/10/20 | 1,415 | 1,422 | 1,412 | 1,416 | -7 | -0.5% | 138,100 |
| 2022/10/19 | 1,427 | 1,428 | 1,420 | 1,423 | +1 | +0.1% | 106,300 |
| 2022/10/18 | 1,428 | 1,428 | 1,419 | 1,422 | +7 | +0.5% | 137,800 |
| 2022/10/17 | 1,427 | 1,430 | 1,415 | 1,415 | -9 | -0.6% | 132,100 |
| 2022/10/14 | 1,425 | 1,434 | 1,414 | 1,424 | +18 | +1.3% | 169,600 |
| 2022/10/13 | 1,415 | 1,416 | 1,406 | 1,406 | -13 | -0.9% | 157,600 |
| 2022/10/12 | 1,416 | 1,420 | 1,411 | 1,419 | -1 | -0.1% | 136,100 |
| 2022/10/11 | 1,428 | 1,434 | 1,416 | 1,420 | -9 | -0.6% | 208,400 |
| 2022/10/07 | 1,427 | 1,437 | 1,422 | 1,429 | -2 | -0.1% | 293,400 |
| 2022/10/06 | 1,417 | 1,438 | 1,413 | 1,431 | +23 | +1.6% | 433,900 |
| 2022/10/05 | 1,419 | 1,423 | 1,408 | 1,408 | -8 | -0.6% | 216,500 |
| 2022/10/04 | 1,396 | 1,419 | 1,396 | 1,416 | +30 | +2.2% | 341,100 |
| 2022/10/03 | 1,395 | 1,396 | 1,374 | 1,386 | -16 | -1.1% | 264,000 |
| 2022/09/30 | 1,404 | 1,414 | 1,394 | 1,402 | -6 | -0.4% | 333,700 |
| 2022/09/29 | 1,374 | 1,409 | 1,371 | 1,408 | +1 | +0.1% | 861,400 |
| 2022/09/28 | 1,409 | 1,412 | 1,391 | 1,407 | -2 | -0.1% | 1,295,600 |
| 2022/09/27 | 1,419 | 1,422 | 1,408 | 1,409 | -8 | -0.6% | 644,400 |
| 2022/09/26 | 1,418 | 1,427 | 1,415 | 1,417 | -11 | -0.8% | 760,100 |
| 2022/09/22 | 1,423 | 1,431 | 1,415 | 1,428 | +3 | +0.2% | 544,900 |
| 2022/09/21 | 1,437 | 1,438 | 1,423 | 1,425 | -18 | -1.2% | 307,900 |
| 2022/09/20 | 1,430 | 1,443 | 1,428 | 1,443 | +21 | +1.5% | 353,300 |
| 2022/09/16 | 1,419 | 1,423 | 1,414 | 1,422 | -1 | -0.1% | 806,500 |
| 2022/09/15 | 1,427 | 1,428 | 1,419 | 1,423 | +2 | +0.1% | 218,900 |
| 2022/09/14 | 1,424 | 1,429 | 1,420 | 1,421 | -23 | -1.6% | 235,500 |
| 2022/09/13 | 1,438 | 1,446 | 1,433 | 1,444 | +8 | +0.6% | 174,500 |
| 2022/09/12 | 1,446 | 1,447 | 1,432 | 1,436 | -2 | -0.1% | 305,100 |
| 2022/09/09 | 1,443 | 1,445 | 1,436 | 1,438 | +5 | +0.3% | 543,400 |
| 2022/09/08 | 1,419 | 1,434 | 1,419 | 1,433 | +23 | +1.6% | 252,800 |
| 2022/09/07 | 1,407 | 1,412 | 1,401 | 1,410 | +1 | +0.1% | 171,900 |
| 2022/09/06 | 1,414 | 1,422 | 1,408 | 1,409 | -1 | -0.1% | 188,900 |
| 2022/09/05 | 1,401 | 1,412 | 1,400 | 1,410 | +1 | +0.1% | 260,200 |
| 2022/09/02 | 1,425 | 1,425 | 1,403 | 1,409 | -5 | -0.4% | 502,800 |
| 2022/09/01 | 1,419 | 1,429 | 1,414 | 1,414 | -15 | -1% | 269,300 |
| 2022/08/31 | 1,430 | 1,438 | 1,428 | 1,429 | -4 | -0.3% | 189,800 |
| 2022/08/30 | 1,438 | 1,438 | 1,433 | 1,433 | +5 | +0.4% | 108,300 |
| 2022/08/29 | 1,420 | 1,431 | 1,419 | 1,428 | -9 | -0.6% | 193,700 |
501～
550
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
