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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,366 | 1,372 | 1,361 | 1,361 | -12 | -0.9% | 168,500 |
| 2022/06/14 | 1,374 | 1,382 | 1,366 | 1,373 | -13 | -0.9% | 158,600 |
| 2022/06/13 | 1,372 | 1,388 | 1,369 | 1,386 | +3 | +0.2% | 236,600 |
| 2022/06/10 | 1,378 | 1,392 | 1,377 | 1,383 | -2 | -0.1% | 176,300 |
| 2022/06/09 | 1,380 | 1,391 | 1,376 | 1,385 | +4 | +0.3% | 239,700 |
| 2022/06/08 | 1,380 | 1,392 | 1,377 | 1,381 | -8 | -0.6% | 248,000 |
| 2022/06/07 | 1,384 | 1,398 | 1,382 | 1,389 | +3 | +0.2% | 142,100 |
| 2022/06/06 | 1,381 | 1,388 | 1,379 | 1,386 | ±0 | ±0% | 126,000 |
| 2022/06/03 | 1,387 | 1,391 | 1,382 | 1,386 | -2 | -0.1% | 165,000 |
| 2022/06/02 | 1,384 | 1,392 | 1,375 | 1,388 | +7 | +0.5% | 161,700 |
| 2022/06/01 | 1,369 | 1,384 | 1,368 | 1,381 | +18 | +1.3% | 172,500 |
| 2022/05/31 | 1,378 | 1,384 | 1,362 | 1,363 | -15 | -1.1% | 264,500 |
| 2022/05/30 | 1,384 | 1,384 | 1,372 | 1,378 | +1 | +0.1% | 302,100 |
| 2022/05/27 | 1,375 | 1,379 | 1,366 | 1,377 | +13 | +1% | 170,300 |
| 2022/05/26 | 1,348 | 1,372 | 1,348 | 1,364 | +13 | +1% | 184,200 |
| 2022/05/25 | 1,358 | 1,358 | 1,348 | 1,351 | -3 | -0.2% | 154,500 |
| 2022/05/24 | 1,358 | 1,362 | 1,352 | 1,354 | -5 | -0.4% | 114,900 |
| 2022/05/23 | 1,367 | 1,372 | 1,358 | 1,359 | +5 | +0.4% | 156,200 |
| 2022/05/20 | 1,356 | 1,365 | 1,353 | 1,354 | -11 | -0.8% | 179,900 |
| 2022/05/19 | 1,350 | 1,365 | 1,346 | 1,365 | +1 | +0.1% | 171,600 |
| 2022/05/18 | 1,367 | 1,369 | 1,354 | 1,364 | -5 | -0.4% | 151,200 |
| 2022/05/17 | 1,362 | 1,373 | 1,362 | 1,369 | +11 | +0.8% | 130,000 |
| 2022/05/16 | 1,387 | 1,388 | 1,354 | 1,358 | -16 | -1.2% | 187,100 |
| 2022/05/13 | 1,350 | 1,376 | 1,347 | 1,374 | +32 | +2.4% | 190,600 |
| 2022/05/12 | 1,350 | 1,358 | 1,338 | 1,342 | -20 | -1.5% | 225,200 |
| 2022/05/11 | 1,360 | 1,363 | 1,332 | 1,362 | -38 | -2.7% | 537,700 |
| 2022/05/10 | 1,400 | 1,404 | 1,389 | 1,400 | +2 | +0.1% | 338,800 |
| 2022/05/09 | 1,396 | 1,404 | 1,393 | 1,398 | +11 | +0.8% | 329,100 |
| 2022/05/06 | 1,379 | 1,390 | 1,374 | 1,387 | +14 | +1% | 306,500 |
| 2022/05/02 | 1,375 | 1,380 | 1,367 | 1,373 | +3 | +0.2% | 223,000 |
| 2022/04/28 | 1,350 | 1,372 | 1,347 | 1,370 | +30 | +2.2% | 287,100 |
| 2022/04/27 | 1,337 | 1,349 | 1,336 | 1,340 | -6 | -0.4% | 210,500 |
| 2022/04/26 | 1,352 | 1,352 | 1,344 | 1,346 | +7 | +0.5% | 159,000 |
| 2022/04/25 | 1,330 | 1,344 | 1,329 | 1,339 | -7 | -0.5% | 179,000 |
| 2022/04/22 | 1,340 | 1,348 | 1,337 | 1,346 | -2 | -0.1% | 138,700 |
| 2022/04/21 | 1,344 | 1,353 | 1,344 | 1,348 | +8 | +0.6% | 205,300 |
| 2022/04/20 | 1,335 | 1,343 | 1,332 | 1,340 | +8 | +0.6% | 237,000 |
| 2022/04/19 | 1,331 | 1,336 | 1,324 | 1,332 | +12 | +0.9% | 199,600 |
| 2022/04/18 | 1,316 | 1,325 | 1,312 | 1,320 | +4 | +0.3% | 261,400 |
| 2022/04/15 | 1,317 | 1,320 | 1,312 | 1,316 | -6 | -0.5% | 183,500 |
| 2022/04/14 | 1,322 | 1,326 | 1,318 | 1,322 | -3 | -0.2% | 184,200 |
| 2022/04/13 | 1,319 | 1,330 | 1,317 | 1,325 | +10 | +0.8% | 214,700 |
| 2022/04/12 | 1,324 | 1,332 | 1,315 | 1,315 | -9 | -0.7% | 179,900 |
| 2022/04/11 | 1,333 | 1,334 | 1,318 | 1,324 | -10 | -0.7% | 273,700 |
| 2022/04/08 | 1,340 | 1,341 | 1,325 | 1,334 | -2 | -0.1% | 342,900 |
| 2022/04/07 | 1,363 | 1,364 | 1,336 | 1,336 | -32 | -2.3% | 363,400 |
| 2022/04/06 | 1,373 | 1,382 | 1,364 | 1,368 | -1 | -0.1% | 249,100 |
| 2022/04/05 | 1,362 | 1,374 | 1,359 | 1,369 | +8 | +0.6% | 200,900 |
| 2022/04/04 | 1,355 | 1,367 | 1,351 | 1,361 | +6 | +0.4% | 270,000 |
| 2022/04/01 | 1,336 | 1,356 | 1,331 | 1,355 | +10 | +0.7% | 340,400 |
601～
650
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
