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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,541 | 1,549 | 1,526.5 | 1,530 | -11 | -0.7% | 183,800 |
| 2024/05/14 | 1,535 | 1,547 | 1,528.5 | 1,541 | +5 | +0.3% | 207,700 |
| 2024/05/13 | 1,500 | 1,544.5 | 1,469 | 1,536 | +2.5 | +0.2% | 579,300 |
| 2024/05/10 | 1,545 | 1,551 | 1,532.5 | 1,533.5 | -15 | -1% | 262,000 |
| 2024/05/09 | 1,547 | 1,561.5 | 1,543 | 1,548.5 | +3 | +0.2% | 171,100 |
| 2024/05/08 | 1,551 | 1,558 | 1,545.5 | 1,545.5 | -7.5 | -0.5% | 172,300 |
| 2024/05/07 | 1,571 | 1,572.5 | 1,548 | 1,553 | -19 | -1.2% | 258,200 |
| 2024/05/02 | 1,593 | 1,593 | 1,567.5 | 1,572 | -17 | -1.1% | 158,200 |
| 2024/05/01 | 1,589 | 1,594 | 1,582.5 | 1,589 | -5 | -0.3% | 113,800 |
| 2024/04/30 | 1,599.5 | 1,608 | 1,591 | 1,594 | ±0 | ±0% | 159,100 |
| 2024/04/26 | 1,577.5 | 1,596 | 1,575 | 1,594 | +9 | +0.6% | 195,000 |
| 2024/04/25 | 1,596 | 1,596 | 1,580 | 1,585 | +0.5 | ±0% | 180,800 |
| 2024/04/24 | 1,595 | 1,597 | 1,582 | 1,584.5 | -2 | -0.1% | 169,600 |
| 2024/04/23 | 1,590 | 1,590 | 1,578 | 1,586.5 | +1.5 | +0.1% | 125,000 |
| 2024/04/22 | 1,573 | 1,588 | 1,572 | 1,585 | +28 | +1.8% | 175,600 |
| 2024/04/19 | 1,561 | 1,570.5 | 1,550 | 1,557 | -11 | -0.7% | 186,100 |
| 2024/04/18 | 1,562 | 1,574 | 1,562 | 1,568 | +12 | +0.8% | 136,900 |
| 2024/04/17 | 1,569 | 1,569 | 1,548 | 1,556 | -8 | -0.5% | 145,500 |
| 2024/04/16 | 1,579.5 | 1,579.5 | 1,561 | 1,564 | -15.5 | -1% | 177,100 |
| 2024/04/15 | 1,571 | 1,579.5 | 1,570.5 | 1,579.5 | +8.5 | +0.5% | 131,600 |
| 2024/04/12 | 1,575 | 1,575.5 | 1,565 | 1,571 | -4 | -0.3% | 136,800 |
| 2024/04/11 | 1,565 | 1,576 | 1,554 | 1,575 | +9.5 | +0.6% | 186,400 |
| 2024/04/10 | 1,572 | 1,572.5 | 1,562 | 1,565.5 | +5.5 | +0.4% | 168,900 |
| 2024/04/09 | 1,578 | 1,579.5 | 1,556.5 | 1,560 | -14 | -0.9% | 210,200 |
| 2024/04/08 | 1,575 | 1,578 | 1,567 | 1,574 | -7 | -0.4% | 156,800 |
| 2024/04/05 | 1,554.5 | 1,581 | 1,551.5 | 1,581 | +26.5 | +1.7% | 290,300 |
| 2024/04/04 | 1,551.5 | 1,560 | 1,542.5 | 1,554.5 | +12.5 | +0.8% | 296,400 |
| 2024/04/03 | 1,525.5 | 1,542.5 | 1,522.5 | 1,542 | +12.5 | +0.8% | 276,300 |
| 2024/04/02 | 1,543 | 1,545 | 1,524 | 1,529.5 | -13.5 | -0.9% | 429,800 |
| 2024/04/01 | 1,598.5 | 1,600 | 1,541 | 1,543 | -60.5 | -3.8% | 696,100 |
| 2024/03/29 | 1,589.5 | 1,609 | 1,586.5 | 1,603.5 | +25 | +1.6% | 297,400 |
| 2024/03/28 | 1,611 | 1,611.5 | 1,577 | 1,578.5 | -72.5 | -4.4% | 1,051,600 |
| 2024/03/27 | 1,651.5 | 1,660.5 | 1,650 | 1,651 | +2 | +0.1% | 1,052,600 |
| 2024/03/26 | 1,644 | 1,654 | 1,640 | 1,649 | -0.5 | ±0% | 527,600 |
| 2024/03/25 | 1,651.5 | 1,655 | 1,641 | 1,649.5 | -7 | -0.4% | 650,000 |
| 2024/03/22 | 1,640 | 1,665 | 1,633.5 | 1,656.5 | +30.5 | +1.9% | 616,300 |
| 2024/03/21 | 1,625 | 1,632 | 1,622 | 1,626 | +1.5 | +0.1% | 619,100 |
| 2024/03/19 | 1,623.5 | 1,626.5 | 1,614 | 1,624.5 | -4.5 | -0.3% | 474,600 |
| 2024/03/18 | 1,636 | 1,637 | 1,620.5 | 1,629 | -0.5 | ±0% | 428,800 |
| 2024/03/15 | 1,633.5 | 1,635 | 1,619 | 1,629.5 | +4.5 | +0.3% | 345,800 |
| 2024/03/14 | 1,619 | 1,626.5 | 1,612 | 1,625 | +7 | +0.4% | 285,900 |
| 2024/03/13 | 1,628 | 1,632.5 | 1,615 | 1,618 | -13 | -0.8% | 194,300 |
| 2024/03/12 | 1,627 | 1,633.5 | 1,605 | 1,631 | +4.5 | +0.3% | 286,300 |
| 2024/03/11 | 1,638 | 1,638 | 1,617.5 | 1,626.5 | -14 | -0.9% | 350,100 |
| 2024/03/08 | 1,625 | 1,642 | 1,623.5 | 1,640.5 | +3.5 | +0.2% | 238,500 |
| 2024/03/07 | 1,628 | 1,639.5 | 1,626.5 | 1,637 | +7 | +0.4% | 202,600 |
| 2024/03/06 | 1,621 | 1,635 | 1,619 | 1,630 | +2.5 | +0.2% | 225,200 |
| 2024/03/05 | 1,629 | 1,635 | 1,619 | 1,627.5 | +4 | +0.2% | 299,500 |
| 2024/03/04 | 1,652 | 1,657.5 | 1,621 | 1,623.5 | -35.5 | -2.1% | 535,700 |
| 2024/03/01 | 1,663.5 | 1,673.5 | 1,659 | 1,659 | -16 | -1% | 284,800 |
251～
300
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
