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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2022/01/17 | 1,406 | 1,413 | 1,404 | 1,409 | +3 | +0.2% | 97,600 |
| 2022/01/14 | 1,410 | 1,411 | 1,398 | 1,406 | +1 | +0.1% | 232,300 |
| 2022/01/13 | 1,408 | 1,412 | 1,398 | 1,405 | ±0 | ±0% | 241,000 |
| 2022/01/12 | 1,420 | 1,421 | 1,405 | 1,405 | -7 | -0.5% | 296,000 |
| 2022/01/11 | 1,411 | 1,420 | 1,402 | 1,412 | +2 | +0.1% | 208,100 |
| 2022/01/07 | 1,419 | 1,430 | 1,403 | 1,410 | -15 | -1.1% | 299,500 |
| 2022/01/06 | 1,404 | 1,475 | 1,401 | 1,425 | +17 | +1.2% | 712,900 |
| 2022/01/05 | 1,414 | 1,416 | 1,403 | 1,408 | -1 | -0.1% | 188,800 |
| 2022/01/04 | 1,411 | 1,415 | 1,404 | 1,409 | +6 | +0.4% | 212,400 |
| 2021/12/30 | 1,412 | 1,415 | 1,402 | 1,403 | -13 | -0.9% | 185,200 |
| 2021/12/29 | 1,406 | 1,418 | 1,406 | 1,416 | +10 | +0.7% | 213,700 |
| 2021/12/28 | 1,397 | 1,406 | 1,393 | 1,406 | +16 | +1.2% | 269,600 |
| 2021/12/27 | 1,385 | 1,394 | 1,378 | 1,390 | +10 | +0.7% | 246,400 |
| 2021/12/24 | 1,375 | 1,383 | 1,372 | 1,380 | +7 | +0.5% | 155,000 |
| 2021/12/23 | 1,377 | 1,377 | 1,368 | 1,373 | +4 | +0.3% | 135,800 |
| 2021/12/22 | 1,374 | 1,374 | 1,366 | 1,369 | -5 | -0.4% | 162,000 |
| 2021/12/21 | 1,380 | 1,383 | 1,373 | 1,374 | +6 | +0.4% | 178,400 |
| 2021/12/20 | 1,380 | 1,386 | 1,365 | 1,368 | -21 | -1.5% | 309,200 |
| 2021/12/17 | 1,377 | 1,390 | 1,377 | 1,389 | +13 | +0.9% | 332,500 |
| 2021/12/16 | 1,381 | 1,381 | 1,373 | 1,376 | +12 | +0.9% | 172,400 |
| 2021/12/15 | 1,370 | 1,374 | 1,360 | 1,364 | -2 | -0.1% | 142,900 |
| 2021/12/14 | 1,366 | 1,372 | 1,361 | 1,366 | +1 | +0.1% | 160,400 |
| 2021/12/13 | 1,368 | 1,372 | 1,361 | 1,365 | ±0 | ±0% | 138,800 |
| 2021/12/10 | 1,372 | 1,375 | 1,364 | 1,365 | -6 | -0.4% | 196,100 |
| 2021/12/09 | 1,374 | 1,375 | 1,367 | 1,371 | +1 | +0.1% | 139,000 |
| 2021/12/08 | 1,375 | 1,375 | 1,363 | 1,370 | +7 | +0.5% | 198,000 |
| 2021/12/07 | 1,351 | 1,366 | 1,345 | 1,363 | +18 | +1.3% | 232,100 |
| 2021/12/06 | 1,337 | 1,349 | 1,336 | 1,345 | +4 | +0.3% | 167,100 |
| 2021/12/03 | 1,312 | 1,341 | 1,311 | 1,341 | +39 | +3% | 219,700 |
| 2021/12/02 | 1,310 | 1,322 | 1,302 | 1,302 | -11 | -0.8% | 374,800 |
| 2021/12/01 | 1,299 | 1,324 | 1,292 | 1,313 | +4 | +0.3% | 461,800 |
801～
850
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
