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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,448 | 1,459 | 1,445 | 1,445 | +4 | +0.3% | 243,400 |
| 2023/04/06 | 1,433 | 1,448 | 1,431 | 1,441 | -2 | -0.1% | 219,600 |
| 2023/04/05 | 1,458 | 1,461 | 1,437 | 1,443 | -21 | -1.4% | 183,300 |
| 2023/04/04 | 1,463 | 1,465 | 1,455 | 1,464 | +2 | +0.1% | 292,500 |
| 2023/04/03 | 1,453 | 1,468 | 1,451 | 1,462 | +17 | +1.2% | 269,600 |
| 2023/03/31 | 1,439 | 1,452 | 1,436 | 1,445 | +13 | +0.9% | 330,500 |
| 2023/03/30 | 1,429 | 1,435 | 1,419 | 1,432 | -35 | -2.4% | 727,800 |
| 2023/03/29 | 1,449 | 1,469 | 1,449 | 1,467 | +18 | +1.2% | 1,001,800 |
| 2023/03/28 | 1,449 | 1,459 | 1,441 | 1,449 | +3 | +0.2% | 477,900 |
| 2023/03/27 | 1,442 | 1,455 | 1,440 | 1,446 | +11 | +0.8% | 531,600 |
| 2023/03/24 | 1,444 | 1,444 | 1,428 | 1,435 | +1 | +0.1% | 797,200 |
| 2023/03/23 | 1,422 | 1,436 | 1,420 | 1,434 | +11 | +0.8% | 304,900 |
| 2023/03/22 | 1,426 | 1,428 | 1,420 | 1,423 | +9 | +0.6% | 228,900 |
| 2023/03/20 | 1,419 | 1,422 | 1,409 | 1,414 | -8 | -0.6% | 346,000 |
| 2023/03/17 | 1,428 | 1,432 | 1,422 | 1,422 | -4 | -0.3% | 618,900 |
| 2023/03/16 | 1,426 | 1,428 | 1,415 | 1,426 | -15 | -1% | 295,300 |
| 2023/03/15 | 1,433 | 1,445 | 1,431 | 1,441 | +16 | +1.1% | 211,700 |
| 2023/03/14 | 1,438 | 1,440 | 1,417 | 1,425 | -29 | -2% | 357,600 |
| 2023/03/13 | 1,475 | 1,475 | 1,447 | 1,454 | -32 | -2.2% | 343,300 |
| 2023/03/10 | 1,501 | 1,503 | 1,484 | 1,486 | -20 | -1.3% | 486,500 |
| 2023/03/09 | 1,490 | 1,509 | 1,490 | 1,506 | +18 | +1.2% | 254,300 |
| 2023/03/08 | 1,471 | 1,491 | 1,470 | 1,488 | +21 | +1.4% | 311,300 |
| 2023/03/07 | 1,462 | 1,472 | 1,461 | 1,467 | +5 | +0.3% | 217,700 |
| 2023/03/06 | 1,455 | 1,463 | 1,452 | 1,462 | +7 | +0.5% | 213,900 |
| 2023/03/03 | 1,459 | 1,460 | 1,450 | 1,455 | +1 | +0.1% | 455,100 |
| 2023/03/02 | 1,459 | 1,460 | 1,446 | 1,454 | +1 | +0.1% | 190,100 |
| 2023/03/01 | 1,454 | 1,461 | 1,450 | 1,453 | -2 | -0.1% | 116,200 |
| 2023/02/28 | 1,451 | 1,456 | 1,447 | 1,455 | +6 | +0.4% | 138,700 |
| 2023/02/27 | 1,445 | 1,454 | 1,444 | 1,449 | +4 | +0.3% | 152,400 |
| 2023/02/24 | 1,434 | 1,445 | 1,434 | 1,445 | +15 | +1% | 197,700 |
| 2023/02/22 | 1,444 | 1,446 | 1,430 | 1,430 | -13 | -0.9% | 162,600 |
| 2023/02/21 | 1,442 | 1,447 | 1,439 | 1,443 | -5 | -0.3% | 165,300 |
| 2023/02/20 | 1,441 | 1,448 | 1,439 | 1,448 | +11 | +0.8% | 146,500 |
| 2023/02/17 | 1,435 | 1,440 | 1,432 | 1,437 | +2 | +0.1% | 99,000 |
| 2023/02/16 | 1,438 | 1,443 | 1,431 | 1,435 | +2 | +0.1% | 125,400 |
| 2023/02/15 | 1,435 | 1,436 | 1,430 | 1,433 | +1 | +0.1% | 117,100 |
| 2023/02/14 | 1,435 | 1,436 | 1,427 | 1,432 | +5 | +0.4% | 126,000 |
| 2023/02/13 | 1,434 | 1,434 | 1,423 | 1,427 | -3 | -0.2% | 92,400 |
| 2023/02/10 | 1,425 | 1,432 | 1,424 | 1,430 | +5 | +0.4% | 172,900 |
| 2023/02/09 | 1,416 | 1,427 | 1,416 | 1,425 | +7 | +0.5% | 107,600 |
| 2023/02/08 | 1,420 | 1,422 | 1,415 | 1,418 | -2 | -0.1% | 79,400 |
| 2023/02/07 | 1,425 | 1,427 | 1,418 | 1,420 | -5 | -0.4% | 93,400 |
| 2023/02/06 | 1,420 | 1,427 | 1,418 | 1,425 | +9 | +0.6% | 133,300 |
| 2023/02/03 | 1,416 | 1,416 | 1,409 | 1,416 | -8 | -0.6% | 197,100 |
| 2023/02/02 | 1,435 | 1,435 | 1,418 | 1,424 | -6 | -0.4% | 161,200 |
| 2023/02/01 | 1,437 | 1,442 | 1,426 | 1,430 | -15 | -1% | 200,300 |
| 2023/01/31 | 1,430 | 1,447 | 1,428 | 1,445 | +19 | +1.3% | 288,700 |
| 2023/01/30 | 1,419 | 1,429 | 1,418 | 1,426 | +6 | +0.4% | 205,600 |
| 2023/01/27 | 1,421 | 1,421 | 1,417 | 1,420 | +3 | +0.2% | 114,300 |
| 2023/01/26 | 1,416 | 1,421 | 1,415 | 1,417 | ±0 | ±0% | 131,800 |
401～
450
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
