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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,437 | 1,441 | 1,431 | 1,437 | +5 | +0.3% | 245,400 |
| 2022/08/25 | 1,427 | 1,433 | 1,421 | 1,432 | +3 | +0.2% | 145,500 |
| 2022/08/24 | 1,424 | 1,432 | 1,423 | 1,429 | +12 | +0.8% | 142,700 |
| 2022/08/23 | 1,425 | 1,426 | 1,417 | 1,417 | -14 | -1% | 120,600 |
| 2022/08/22 | 1,425 | 1,435 | 1,425 | 1,431 | ±0 | ±0% | 132,800 |
| 2022/08/19 | 1,433 | 1,437 | 1,430 | 1,431 | +4 | +0.3% | 161,300 |
| 2022/08/18 | 1,439 | 1,439 | 1,427 | 1,427 | -16 | -1.1% | 116,800 |
| 2022/08/17 | 1,437 | 1,443 | 1,432 | 1,443 | +21 | +1.5% | 157,900 |
| 2022/08/16 | 1,430 | 1,430 | 1,418 | 1,422 | ±0 | ±0% | 88,800 |
| 2022/08/15 | 1,438 | 1,438 | 1,420 | 1,422 | -12 | -0.8% | 90,900 |
| 2022/08/12 | 1,430 | 1,437 | 1,423 | 1,434 | +14 | +1% | 167,700 |
| 2022/08/10 | 1,412 | 1,420 | 1,405 | 1,420 | +2 | +0.1% | 132,500 |
| 2022/08/09 | 1,429 | 1,429 | 1,412 | 1,418 | -4 | -0.3% | 110,100 |
| 2022/08/08 | 1,427 | 1,428 | 1,418 | 1,422 | -6 | -0.4% | 127,000 |
| 2022/08/05 | 1,413 | 1,428 | 1,412 | 1,428 | +22 | +1.6% | 210,000 |
| 2022/08/04 | 1,410 | 1,413 | 1,400 | 1,406 | +1 | +0.1% | 124,900 |
| 2022/08/03 | 1,422 | 1,422 | 1,400 | 1,405 | -19 | -1.3% | 143,900 |
| 2022/08/02 | 1,432 | 1,432 | 1,408 | 1,424 | -4 | -0.3% | 173,800 |
| 2022/08/01 | 1,418 | 1,434 | 1,413 | 1,428 | +26 | +1.9% | 295,200 |
| 2022/07/29 | 1,418 | 1,418 | 1,399 | 1,402 | -5 | -0.4% | 164,600 |
| 2022/07/28 | 1,411 | 1,412 | 1,401 | 1,407 | -2 | -0.1% | 166,200 |
| 2022/07/27 | 1,430 | 1,430 | 1,407 | 1,409 | -25 | -1.7% | 173,300 |
| 2022/07/26 | 1,440 | 1,444 | 1,432 | 1,434 | -6 | -0.4% | 98,700 |
| 2022/07/25 | 1,453 | 1,455 | 1,437 | 1,440 | -8 | -0.6% | 141,200 |
| 2022/07/22 | 1,444 | 1,451 | 1,441 | 1,448 | ±0 | ±0% | 171,400 |
| 2022/07/21 | 1,432 | 1,448 | 1,430 | 1,448 | +16 | +1.1% | 225,700 |
| 2022/07/20 | 1,420 | 1,433 | 1,419 | 1,432 | +18 | +1.3% | 297,000 |
| 2022/07/19 | 1,418 | 1,418 | 1,408 | 1,414 | +7 | +0.5% | 96,000 |
| 2022/07/15 | 1,415 | 1,415 | 1,399 | 1,407 | -2 | -0.1% | 126,600 |
| 2022/07/14 | 1,408 | 1,411 | 1,400 | 1,409 | +7 | +0.5% | 93,500 |
| 2022/07/13 | 1,405 | 1,409 | 1,400 | 1,402 | +1 | +0.1% | 98,900 |
| 2022/07/12 | 1,422 | 1,423 | 1,397 | 1,401 | -23 | -1.6% | 155,500 |
| 2022/07/11 | 1,406 | 1,424 | 1,403 | 1,424 | +21 | +1.5% | 315,000 |
| 2022/07/08 | 1,400 | 1,414 | 1,397 | 1,403 | ±0 | ±0% | 286,300 |
| 2022/07/07 | 1,400 | 1,406 | 1,393 | 1,403 | +11 | +0.8% | 135,200 |
| 2022/07/06 | 1,398 | 1,403 | 1,391 | 1,392 | -13 | -0.9% | 159,300 |
| 2022/07/05 | 1,402 | 1,406 | 1,397 | 1,405 | +3 | +0.2% | 139,300 |
| 2022/07/04 | 1,406 | 1,410 | 1,399 | 1,402 | +8 | +0.6% | 139,000 |
| 2022/07/01 | 1,399 | 1,407 | 1,389 | 1,394 | -4 | -0.3% | 179,700 |
| 2022/06/30 | 1,414 | 1,414 | 1,395 | 1,398 | -6 | -0.4% | 177,800 |
| 2022/06/29 | 1,410 | 1,411 | 1,402 | 1,404 | -13 | -0.9% | 182,400 |
| 2022/06/28 | 1,384 | 1,417 | 1,383 | 1,417 | +23 | +1.6% | 280,200 |
| 2022/06/27 | 1,407 | 1,407 | 1,393 | 1,394 | -6 | -0.4% | 164,400 |
| 2022/06/24 | 1,387 | 1,400 | 1,378 | 1,400 | +23 | +1.7% | 280,600 |
| 2022/06/23 | 1,364 | 1,381 | 1,363 | 1,377 | +23 | +1.7% | 189,900 |
| 2022/06/22 | 1,350 | 1,358 | 1,346 | 1,354 | +6 | +0.4% | 190,000 |
| 2022/06/21 | 1,340 | 1,353 | 1,339 | 1,348 | +7 | +0.5% | 298,600 |
| 2022/06/20 | 1,358 | 1,358 | 1,340 | 1,341 | -18 | -1.3% | 274,900 |
| 2022/06/17 | 1,355 | 1,364 | 1,352 | 1,359 | -11 | -0.8% | 241,900 |
| 2022/06/16 | 1,363 | 1,375 | 1,360 | 1,370 | +9 | +0.7% | 155,700 |
551～
600
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
