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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,345 | 1,350 | 1,338 | 1,345 | -12 | -0.9% | 477,000 |
| 2022/03/30 | 1,371 | 1,375 | 1,350 | 1,357 | -46 | -3.3% | 758,500 |
| 2022/03/29 | 1,389 | 1,403 | 1,379 | 1,403 | +13 | +0.9% | 1,066,200 |
| 2022/03/28 | 1,394 | 1,399 | 1,389 | 1,390 | +4 | +0.3% | 575,500 |
| 2022/03/25 | 1,396 | 1,396 | 1,383 | 1,386 | -1 | -0.1% | 866,300 |
| 2022/03/24 | 1,393 | 1,396 | 1,380 | 1,387 | -11 | -0.8% | 529,500 |
| 2022/03/23 | 1,402 | 1,406 | 1,395 | 1,398 | +1 | +0.1% | 358,400 |
| 2022/03/22 | 1,415 | 1,422 | 1,397 | 1,397 | -10 | -0.7% | 417,200 |
| 2022/03/18 | 1,405 | 1,412 | 1,398 | 1,407 | +3 | +0.2% | 652,500 |
| 2022/03/17 | 1,421 | 1,422 | 1,402 | 1,404 | -4 | -0.3% | 278,400 |
| 2022/03/16 | 1,418 | 1,418 | 1,405 | 1,408 | -5 | -0.4% | 228,400 |
| 2022/03/15 | 1,410 | 1,418 | 1,404 | 1,413 | +10 | +0.7% | 174,800 |
| 2022/03/14 | 1,398 | 1,413 | 1,398 | 1,403 | +7 | +0.5% | 170,700 |
| 2022/03/11 | 1,384 | 1,400 | 1,384 | 1,396 | +6 | +0.4% | 341,800 |
| 2022/03/10 | 1,375 | 1,397 | 1,375 | 1,390 | +34 | +2.5% | 265,000 |
| 2022/03/09 | 1,351 | 1,370 | 1,351 | 1,356 | +2 | +0.1% | 278,500 |
| 2022/03/08 | 1,389 | 1,395 | 1,350 | 1,354 | -48 | -3.4% | 387,600 |
| 2022/03/07 | 1,395 | 1,405 | 1,390 | 1,402 | -1 | -0.1% | 252,700 |
| 2022/03/04 | 1,419 | 1,420 | 1,401 | 1,403 | -11 | -0.8% | 320,500 |
| 2022/03/03 | 1,421 | 1,427 | 1,414 | 1,414 | +4 | +0.3% | 200,700 |
| 2022/03/02 | 1,428 | 1,431 | 1,410 | 1,410 | -31 | -2.2% | 267,300 |
| 2022/03/01 | 1,448 | 1,452 | 1,437 | 1,441 | +4 | +0.3% | 233,400 |
| 2022/02/28 | 1,415 | 1,437 | 1,414 | 1,437 | +21 | +1.5% | 220,700 |
| 2022/02/25 | 1,420 | 1,423 | 1,411 | 1,416 | -3 | -0.2% | 250,900 |
| 2022/02/24 | 1,414 | 1,422 | 1,405 | 1,419 | -5 | -0.4% | 229,700 |
| 2022/02/22 | 1,425 | 1,432 | 1,422 | 1,424 | -5 | -0.3% | 158,100 |
| 2022/02/21 | 1,423 | 1,434 | 1,419 | 1,429 | -3 | -0.2% | 126,700 |
| 2022/02/18 | 1,414 | 1,435 | 1,411 | 1,432 | +6 | +0.4% | 141,300 |
| 2022/02/17 | 1,443 | 1,443 | 1,422 | 1,426 | -11 | -0.8% | 131,600 |
| 2022/02/16 | 1,443 | 1,444 | 1,432 | 1,437 | +4 | +0.3% | 157,400 |
| 2022/02/15 | 1,436 | 1,439 | 1,424 | 1,433 | +6 | +0.4% | 173,100 |
| 2022/02/14 | 1,417 | 1,432 | 1,412 | 1,427 | +6 | +0.4% | 201,700 |
| 2022/02/10 | 1,428 | 1,428 | 1,419 | 1,421 | ±0 | ±0% | 213,700 |
| 2022/02/09 | 1,418 | 1,427 | 1,411 | 1,421 | +14 | +1% | 247,200 |
| 2022/02/08 | 1,405 | 1,413 | 1,400 | 1,407 | -6 | -0.4% | 162,000 |
| 2022/02/07 | 1,400 | 1,414 | 1,395 | 1,413 | +7 | +0.5% | 155,000 |
| 2022/02/04 | 1,402 | 1,411 | 1,394 | 1,406 | +4 | +0.3% | 186,800 |
| 2022/02/03 | 1,408 | 1,412 | 1,396 | 1,402 | -7 | -0.5% | 161,900 |
| 2022/02/02 | 1,405 | 1,417 | 1,399 | 1,409 | +5 | +0.4% | 194,100 |
| 2022/02/01 | 1,375 | 1,416 | 1,373 | 1,404 | +16 | +1.2% | 412,900 |
| 2022/01/31 | 1,380 | 1,392 | 1,372 | 1,388 | +19 | +1.4% | 350,100 |
| 2022/01/28 | 1,368 | 1,373 | 1,365 | 1,369 | +18 | +1.3% | 184,100 |
| 2022/01/27 | 1,371 | 1,374 | 1,345 | 1,351 | -19 | -1.4% | 332,500 |
| 2022/01/26 | 1,379 | 1,386 | 1,367 | 1,370 | -14 | -1% | 169,500 |
| 2022/01/25 | 1,394 | 1,395 | 1,372 | 1,384 | -6 | -0.4% | 196,100 |
| 2022/01/24 | 1,378 | 1,394 | 1,373 | 1,390 | +8 | +0.6% | 218,400 |
| 2022/01/21 | 1,348 | 1,384 | 1,345 | 1,382 | +25 | +1.8% | 278,100 |
| 2022/01/20 | 1,358 | 1,369 | 1,355 | 1,357 | -10 | -0.7% | 307,200 |
| 2022/01/19 | 1,389 | 1,394 | 1,366 | 1,367 | -21 | -1.5% | 296,600 |
| 2022/01/18 | 1,416 | 1,418 | 1,388 | 1,388 | -21 | -1.5% | 366,000 |
651～
700
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
