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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,618.5 | 1,628 | 1,616.5 | 1,627.5 | +6.5 | +0.4% | 267,100 |
| 2023/08/31 | 1,618 | 1,623.5 | 1,613 | 1,621 | +3.5 | +0.2% | 195,200 |
| 2023/08/30 | 1,611.5 | 1,623 | 1,607.5 | 1,617.5 | +9.5 | +0.6% | 220,700 |
| 2023/08/29 | 1,612 | 1,617 | 1,604.5 | 1,608 | -2 | -0.1% | 144,900 |
| 2023/08/28 | 1,618 | 1,618 | 1,602.5 | 1,610 | +1 | +0.1% | 154,300 |
| 2023/08/25 | 1,613.5 | 1,614 | 1,603 | 1,609 | -5 | -0.3% | 136,300 |
| 2023/08/24 | 1,590 | 1,616.5 | 1,585.5 | 1,614 | +27.5 | +1.7% | 238,400 |
| 2023/08/23 | 1,587 | 1,589.5 | 1,580.5 | 1,586.5 | -2.5 | -0.2% | 126,100 |
| 2023/08/22 | 1,583 | 1,590 | 1,579 | 1,589 | +6.5 | +0.4% | 142,800 |
| 2023/08/21 | 1,573.5 | 1,592 | 1,572.5 | 1,582.5 | +16.5 | +1.1% | 170,400 |
| 2023/08/18 | 1,576.5 | 1,577.5 | 1,560.5 | 1,566 | -15 | -0.9% | 138,100 |
| 2023/08/17 | 1,580.5 | 1,589.5 | 1,573 | 1,581 | +0.5 | ±0% | 148,900 |
| 2023/08/16 | 1,573 | 1,584.5 | 1,570 | 1,580.5 | +2 | +0.1% | 109,200 |
| 2023/08/15 | 1,585.5 | 1,588.5 | 1,574 | 1,578.5 | -4.5 | -0.3% | 116,100 |
| 2023/08/14 | 1,587 | 1,598.5 | 1,580 | 1,583 | +3.5 | +0.2% | 218,500 |
| 2023/08/10 | 1,569 | 1,579.5 | 1,558 | 1,579.5 | +15.5 | +1% | 151,600 |
| 2023/08/09 | 1,565 | 1,567.5 | 1,556 | 1,564 | -6.5 | -0.4% | 115,800 |
| 2023/08/08 | 1,562.5 | 1,571 | 1,560.5 | 1,570.5 | +13 | +0.8% | 126,300 |
| 2023/08/07 | 1,538.5 | 1,557.5 | 1,537.5 | 1,557.5 | +18 | +1.2% | 118,400 |
| 2023/08/04 | 1,537 | 1,547.5 | 1,535 | 1,539.5 | ±0 | ±0% | 164,400 |
| 2023/08/03 | 1,546 | 1,547.5 | 1,532 | 1,539.5 | -12.5 | -0.8% | 174,800 |
| 2023/08/02 | 1,556 | 1,562.5 | 1,548.5 | 1,552 | -9.5 | -0.6% | 159,100 |
| 2023/08/01 | 1,548.5 | 1,561.5 | 1,529.5 | 1,561.5 | +0.5 | ±0% | 330,000 |
| 2023/07/31 | 1,562 | 1,571.5 | 1,556.5 | 1,561 | +11.5 | +0.7% | 188,400 |
| 2023/07/28 | 1,536 | 1,554 | 1,529.5 | 1,549.5 | +4 | +0.3% | 220,700 |
| 2023/07/27 | 1,550 | 1,550.5 | 1,537.5 | 1,545.5 | -3.5 | -0.2% | 156,000 |
| 2023/07/26 | 1,554 | 1,560 | 1,540 | 1,549 | -7.5 | -0.5% | 256,000 |
| 2023/07/25 | 1,553 | 1,566 | 1,553 | 1,556.5 | +11.5 | +0.7% | 225,000 |
| 2023/07/24 | 1,545 | 1,548 | 1,541.5 | 1,545 | +7.5 | +0.5% | 158,500 |
| 2023/07/21 | 1,537 | 1,540 | 1,531.5 | 1,537.5 | +0.5 | ±0% | 121,200 |
| 2023/07/20 | 1,545 | 1,549 | 1,535 | 1,537 | -8 | -0.5% | 129,600 |
| 2023/07/19 | 1,539.5 | 1,548.5 | 1,538.5 | 1,545 | +11 | +0.7% | 139,800 |
| 2023/07/18 | 1,540.5 | 1,541.5 | 1,531 | 1,534 | -3.5 | -0.2% | 116,500 |
| 2023/07/14 | 1,547 | 1,548.5 | 1,537 | 1,537.5 | -2.5 | -0.2% | 145,300 |
| 2023/07/13 | 1,539 | 1,545.5 | 1,532 | 1,540 | +1.5 | +0.1% | 136,100 |
| 2023/07/12 | 1,546.5 | 1,548.5 | 1,537 | 1,538.5 | -8 | -0.5% | 109,100 |
| 2023/07/11 | 1,547 | 1,559 | 1,542.5 | 1,546.5 | +1 | +0.1% | 188,600 |
| 2023/07/10 | 1,536.5 | 1,548 | 1,532 | 1,545.5 | +12.5 | +0.8% | 230,800 |
| 2023/07/07 | 1,525 | 1,538 | 1,522 | 1,533 | +3 | +0.2% | 189,400 |
| 2023/07/06 | 1,525 | 1,532 | 1,514.5 | 1,530 | +4 | +0.3% | 193,100 |
| 2023/07/05 | 1,527 | 1,531 | 1,521.5 | 1,526 | -4.5 | -0.3% | 100,100 |
| 2023/07/04 | 1,537 | 1,543 | 1,529 | 1,530.5 | -7.5 | -0.5% | 152,500 |
| 2023/07/03 | 1,533.5 | 1,543 | 1,533.5 | 1,538 | +8 | +0.5% | 97,000 |
| 2023/06/30 | 1,532.5 | 1,536.5 | 1,522.5 | 1,530 | -5 | -0.3% | 140,900 |
| 2023/06/29 | 1,542 | 1,544.5 | 1,533 | 1,535 | -7.5 | -0.5% | 94,600 |
| 2023/06/28 | 1,530.5 | 1,542.5 | 1,530.5 | 1,542.5 | +12 | +0.8% | 148,800 |
| 2023/06/27 | 1,525 | 1,532 | 1,520 | 1,530.5 | +2 | +0.1% | 89,400 |
| 2023/06/26 | 1,523 | 1,534.5 | 1,511.5 | 1,528.5 | +5.5 | +0.4% | 125,100 |
| 2023/06/23 | 1,531 | 1,533 | 1,517.5 | 1,523 | -5.5 | -0.4% | 164,100 |
| 2023/06/22 | 1,532 | 1,535 | 1,524.5 | 1,528.5 | +1.5 | +0.1% | 169,700 |
301～
350
件表示中 / 3586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 | 142,100円 | +4.5% | +54.5% | 4.22% | 14.49倍 | 0.87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 |
| あいＨＤ | 216,800円 | +36.5% | -43.0% | 4.15% | 6.49倍 | 1.44倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| モスフード | 366,000円 | +1.0% | +1.3% | 0.82% | 42.61倍 | 2.11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 |
| ＩＤＯＭ | 107,300円 | +19.1% | +25.1% | 3.79% | 7.92倍 | 1.45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 |
| あらた | 305,500円 | +2.6% | +8.2% | 3.34% | 9.27倍 | 0.91倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
