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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,481 | 1,493 | 1,477 | 1,489 | -3 | -0.2% | 228,200 |
| 2025/03/07 | 1,470 | 1,493 | 1,467 | 1,492 | -1 | -0.1% | 283,500 |
| 2025/03/06 | 1,480 | 1,496 | 1,480 | 1,493 | +12 | +0.8% | 229,300 |
| 2025/03/05 | 1,473 | 1,486 | 1,473 | 1,481 | +5 | +0.3% | 204,500 |
| 2025/03/04 | 1,486 | 1,486 | 1,474 | 1,476 | -9 | -0.6% | 160,700 |
| 2025/03/03 | 1,475 | 1,486 | 1,475 | 1,485 | +17 | +1.2% | 187,400 |
| 2025/02/28 | 1,470 | 1,480 | 1,468 | 1,468 | -8 | -0.5% | 352,500 |
| 2025/02/27 | 1,467 | 1,479 | 1,464 | 1,476 | +7 | +0.5% | 150,700 |
| 2025/02/26 | 1,477 | 1,477 | 1,457 | 1,469 | +6 | +0.4% | 140,800 |
| 2025/02/25 | 1,464 | 1,468 | 1,457 | 1,463 | -1 | -0.1% | 150,700 |
| 2025/02/21 | 1,462 | 1,467 | 1,457 | 1,464 | -5 | -0.3% | 164,200 |
| 2025/02/20 | 1,476 | 1,476 | 1,463 | 1,469 | -12 | -0.8% | 138,700 |
| 2025/02/19 | 1,480 | 1,492 | 1,476 | 1,481 | +7 | +0.5% | 102,100 |
| 2025/02/18 | 1,478 | 1,479 | 1,471 | 1,474 | -5 | -0.3% | 97,400 |
| 2025/02/17 | 1,486 | 1,490 | 1,479 | 1,479 | -7 | -0.5% | 107,600 |
| 2025/02/14 | 1,487 | 1,489 | 1,481 | 1,486 | -1 | -0.1% | 98,700 |
| 2025/02/13 | 1,485 | 1,489 | 1,478 | 1,487 | +10 | +0.7% | 85,800 |
| 2025/02/12 | 1,500 | 1,500 | 1,477 | 1,477 | -15 | -1% | 133,800 |
| 2025/02/10 | 1,500 | 1,504 | 1,489 | 1,492 | -8 | -0.5% | 137,800 |
| 2025/02/07 | 1,509 | 1,509 | 1,495 | 1,500 | -10 | -0.7% | 151,900 |
| 2025/02/06 | 1,508 | 1,511 | 1,500 | 1,510 | +4 | +0.3% | 163,900 |
| 2025/02/05 | 1,500 | 1,511 | 1,499 | 1,506 | +7 | +0.5% | 146,200 |
| 2025/02/04 | 1,494 | 1,509 | 1,491 | 1,499 | +21 | +1.4% | 254,600 |
| 2025/02/03 | 1,488 | 1,492 | 1,466 | 1,478 | -10 | -0.7% | 298,300 |
| 2025/01/31 | 1,487 | 1,488 | 1,478 | 1,488 | +1 | +0.1% | 89,200 |
| 2025/01/30 | 1,480 | 1,490 | 1,479 | 1,487 | +5 | +0.3% | 90,600 |
| 2025/01/29 | 1,489 | 1,489 | 1,476 | 1,482 | -2 | -0.1% | 86,800 |
| 2025/01/28 | 1,478 | 1,492 | 1,477 | 1,484 | +6 | +0.4% | 141,800 |
| 2025/01/27 | 1,464 | 1,478 | 1,463 | 1,478 | +21 | +1.4% | 119,900 |
| 2025/01/24 | 1,468 | 1,469 | 1,457 | 1,457 | +1 | +0.1% | 163,500 |
| 2025/01/23 | 1,458 | 1,461 | 1,455 | 1,456 | -4 | -0.3% | 99,800 |
| 2025/01/22 | 1,460 | 1,467 | 1,459 | 1,460 | ±0 | ±0% | 97,000 |
| 2025/01/21 | 1,454 | 1,462 | 1,452 | 1,460 | +11 | +0.8% | 85,800 |
| 2025/01/20 | 1,449 | 1,454 | 1,445 | 1,449 | +6 | +0.4% | 123,000 |
| 2025/01/17 | 1,442 | 1,448 | 1,437 | 1,443 | +1 | +0.1% | 122,500 |
| 2025/01/16 | 1,453 | 1,457 | 1,442 | 1,442 | -6 | -0.4% | 111,700 |
| 2025/01/15 | 1,443 | 1,453 | 1,443 | 1,448 | +6 | +0.4% | 113,200 |
| 2025/01/14 | 1,448 | 1,450 | 1,435 | 1,442 | -6 | -0.4% | 199,200 |
| 2025/01/10 | 1,448 | 1,452 | 1,441 | 1,448 | -3 | -0.2% | 111,600 |
| 2025/01/09 | 1,455 | 1,456 | 1,444 | 1,451 | ±0 | ±0% | 141,800 |
| 2025/01/08 | 1,464 | 1,469 | 1,451 | 1,451 | -16 | -1.1% | 178,800 |
| 2025/01/07 | 1,465 | 1,470 | 1,456 | 1,467 | +3 | +0.2% | 139,000 |
| 2025/01/06 | 1,468 | 1,473 | 1,461 | 1,464 | -4 | -0.3% | 208,200 |
| 2024/12/30 | 1,471 | 1,479 | 1,463 | 1,468 | -5 | -0.3% | 169,200 |
| 2024/12/27 | 1,465 | 1,473 | 1,460 | 1,473 | +20 | +1.4% | 227,500 |
| 2024/12/26 | 1,433 | 1,453 | 1,433 | 1,453 | +20 | +1.4% | 234,600 |
| 2024/12/25 | 1,431 | 1,435 | 1,425 | 1,433 | +3 | +0.2% | 252,900 |
| 2024/12/24 | 1,424 | 1,433 | 1,423 | 1,430 | +3 | +0.2% | 197,900 |
| 2024/12/23 | 1,419 | 1,431 | 1,419 | 1,427 | +8 | +0.6% | 184,700 |
| 2024/12/20 | 1,433 | 1,436 | 1,419 | 1,419 | -15 | -1% | 377,500 |
51～
100
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
