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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,515.5 | 1,526.5 | 1,511.5 | 1,518 | -4.5 | -0.3% | 173,300 |
| 2024/08/20 | 1,500 | 1,526 | 1,490.5 | 1,522.5 | +34.5 | +2.3% | 374,900 |
| 2024/08/19 | 1,483 | 1,491.5 | 1,475.5 | 1,488 | +14.5 | +1% | 197,200 |
| 2024/08/16 | 1,477.5 | 1,479 | 1,466.5 | 1,473.5 | +10 | +0.7% | 142,100 |
| 2024/08/15 | 1,463.5 | 1,469 | 1,457 | 1,463.5 | +7.5 | +0.5% | 160,700 |
| 2024/08/14 | 1,443.5 | 1,456 | 1,438 | 1,456 | +12 | +0.8% | 152,200 |
| 2024/08/13 | 1,444 | 1,455 | 1,436.5 | 1,444 | -1 | -0.1% | 206,400 |
| 2024/08/09 | 1,482.5 | 1,482.5 | 1,432.5 | 1,445 | -13 | -0.9% | 230,900 |
| 2024/08/08 | 1,451 | 1,482.5 | 1,449 | 1,458 | +7.5 | +0.5% | 171,100 |
| 2024/08/07 | 1,440 | 1,479 | 1,435 | 1,450.5 | -0.5 | ±0% | 314,500 |
| 2024/08/06 | 1,436 | 1,474.5 | 1,425.5 | 1,451 | +63 | +4.5% | 461,700 |
| 2024/08/05 | 1,444 | 1,469.5 | 1,381.5 | 1,388 | -100.5 | -6.8% | 679,500 |
| 2024/08/02 | 1,504.5 | 1,507.5 | 1,475.5 | 1,488.5 | -28.5 | -1.9% | 453,100 |
| 2024/08/01 | 1,526 | 1,547.5 | 1,504.5 | 1,517 | -143.5 | -8.6% | 605,800 |
| 2024/07/31 | 1,625.5 | 1,662.5 | 1,620.5 | 1,660.5 | +33.5 | +2.1% | 435,300 |
| 2024/07/30 | 1,624 | 1,635.5 | 1,620 | 1,627 | +6 | +0.4% | 253,200 |
| 2024/07/29 | 1,600 | 1,621 | 1,599 | 1,621 | +22 | +1.4% | 195,200 |
| 2024/07/26 | 1,605 | 1,605 | 1,592 | 1,599 | -3.5 | -0.2% | 131,000 |
| 2024/07/25 | 1,588 | 1,612 | 1,580.5 | 1,602.5 | +14.5 | +0.9% | 274,400 |
| 2024/07/24 | 1,600 | 1,606.5 | 1,586.5 | 1,588 | -11 | -0.7% | 185,500 |
| 2024/07/23 | 1,585.5 | 1,599.5 | 1,585 | 1,599 | +13.5 | +0.9% | 136,000 |
| 2024/07/22 | 1,589 | 1,590 | 1,580.5 | 1,585.5 | -0.5 | ±0% | 110,800 |
| 2024/07/19 | 1,592.5 | 1,592.5 | 1,578 | 1,586 | -5.5 | -0.3% | 115,200 |
| 2024/07/18 | 1,582 | 1,597.5 | 1,581 | 1,591.5 | +8 | +0.5% | 163,400 |
| 2024/07/17 | 1,573 | 1,587 | 1,571.5 | 1,583.5 | +17.5 | +1.1% | 129,700 |
| 2024/07/16 | 1,590 | 1,590 | 1,564.5 | 1,566 | -22 | -1.4% | 178,100 |
| 2024/07/12 | 1,576.5 | 1,589.5 | 1,575 | 1,588 | +9 | +0.6% | 173,900 |
| 2024/07/11 | 1,578 | 1,582 | 1,575 | 1,579 | +5.5 | +0.3% | 146,700 |
| 2024/07/10 | 1,563.5 | 1,574 | 1,558.5 | 1,573.5 | +12.5 | +0.8% | 183,800 |
| 2024/07/09 | 1,565 | 1,568.5 | 1,558 | 1,561 | -0.5 | ±0% | 167,800 |
| 2024/07/08 | 1,548 | 1,571 | 1,544.5 | 1,561.5 | +16 | +1% | 304,300 |
| 2024/07/05 | 1,552 | 1,554.5 | 1,543 | 1,545.5 | -5.5 | -0.4% | 90,700 |
| 2024/07/04 | 1,546 | 1,558 | 1,543.5 | 1,551 | +4.5 | +0.3% | 167,600 |
| 2024/07/03 | 1,548 | 1,550.5 | 1,539 | 1,546.5 | -13.5 | -0.9% | 281,800 |
| 2024/07/02 | 1,576.5 | 1,584 | 1,560 | 1,560 | -16.5 | -1% | 190,100 |
| 2024/07/01 | 1,569 | 1,581 | 1,569 | 1,576.5 | +21.5 | +1.4% | 278,200 |
| 2024/06/28 | 1,558 | 1,561.5 | 1,551.5 | 1,555 | -2.5 | -0.2% | 136,000 |
| 2024/06/27 | 1,544.5 | 1,558 | 1,544 | 1,557.5 | +16 | +1% | 150,700 |
| 2024/06/26 | 1,545.5 | 1,550 | 1,541.5 | 1,541.5 | -13 | -0.8% | 152,300 |
| 2024/06/25 | 1,549 | 1,559.5 | 1,546.5 | 1,554.5 | +14.5 | +0.9% | 202,700 |
| 2024/06/24 | 1,530 | 1,543.5 | 1,525 | 1,540 | +19.5 | +1.3% | 211,100 |
| 2024/06/21 | 1,522.5 | 1,538 | 1,520 | 1,520.5 | +1.5 | +0.1% | 286,000 |
| 2024/06/20 | 1,522.5 | 1,525 | 1,508 | 1,519 | -2 | -0.1% | 186,900 |
| 2024/06/19 | 1,517 | 1,521 | 1,513.5 | 1,521 | -1.5 | -0.1% | 106,300 |
| 2024/06/18 | 1,509 | 1,524 | 1,508.5 | 1,522.5 | +8 | +0.5% | 127,200 |
| 2024/06/17 | 1,533.5 | 1,534 | 1,502.5 | 1,514.5 | -23 | -1.5% | 208,500 |
| 2024/06/14 | 1,521.5 | 1,537.5 | 1,518.5 | 1,537.5 | +0.5 | ±0% | 253,600 |
| 2024/06/13 | 1,550.5 | 1,551 | 1,533.5 | 1,537 | -16 | -1% | 176,600 |
| 2024/06/12 | 1,553.5 | 1,559 | 1,546 | 1,553 | -4.5 | -0.3% | 182,200 |
| 2024/06/11 | 1,550 | 1,562.5 | 1,547 | 1,557.5 | +16.5 | +1.1% | 272,900 |
151～
200
件表示中 / 3673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 | 143,300円 | +4.5% | +54.5% | 4.19% | 14.61倍 | 0.88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 |
| ＩＤＯＭ | 111,300円 | +19.1% | +25.1% | 3.65% | 8.22倍 | 1.51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 |
| Ｔナカヤマ | 179,200円 | +7.6% | +5.6% | 3.10% | 8.14倍 | 0.68倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| ハピネット | 475,000円 | +2.7% | +27.0% | 2.74% | 15.79倍 | 2.00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 |
| モスフード | 355,000円 | +1.0% | +1.3% | 0.85% | 41.33倍 | 2.05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
