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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 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 |
651～
700
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
