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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 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 |
751～
800
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
