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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,586 | 1,597 | 1,575.5 | 1,582 | +6 | +0.4% | 320,800 |
| 2023/09/28 | 1,560.5 | 1,594.5 | 1,560.5 | 1,576 | -39.5 | -2.4% | 916,500 |
| 2023/09/27 | 1,607 | 1,617.5 | 1,599 | 1,615.5 | -3.5 | -0.2% | 1,176,600 |
| 2023/09/26 | 1,620 | 1,624.5 | 1,611.5 | 1,619 | -3 | -0.2% | 575,900 |
| 2023/09/25 | 1,609.5 | 1,622.5 | 1,599.5 | 1,622 | +20 | +1.2% | 732,000 |
| 2023/09/22 | 1,590 | 1,608 | 1,589 | 1,602 | +2 | +0.1% | 423,900 |
| 2023/09/21 | 1,600 | 1,607 | 1,598 | 1,600 | +5 | +0.3% | 416,600 |
| 2023/09/20 | 1,599.5 | 1,603 | 1,594 | 1,595 | +1.5 | +0.1% | 405,200 |
| 2023/09/19 | 1,603 | 1,605 | 1,581.5 | 1,593.5 | -13 | -0.8% | 641,500 |
| 2023/09/15 | 1,614 | 1,614 | 1,602 | 1,606.5 | +6.5 | +0.4% | 412,700 |
| 2023/09/14 | 1,600 | 1,607.5 | 1,598.5 | 1,600 | ±0 | ±0% | 333,100 |
| 2023/09/13 | 1,602 | 1,603.5 | 1,593.5 | 1,600 | -4.5 | -0.3% | 254,500 |
| 2023/09/12 | 1,591 | 1,607 | 1,591 | 1,604.5 | +16.5 | +1% | 231,600 |
| 2023/09/11 | 1,607 | 1,611 | 1,586.5 | 1,588 | -19 | -1.2% | 527,200 |
| 2023/09/08 | 1,621.5 | 1,627 | 1,605 | 1,607 | -20 | -1.2% | 413,900 |
| 2023/09/07 | 1,610 | 1,631.5 | 1,607 | 1,627 | +9 | +0.6% | 416,000 |
| 2023/09/06 | 1,627 | 1,627.5 | 1,616 | 1,618 | -14 | -0.9% | 407,700 |
| 2023/09/05 | 1,639.5 | 1,642 | 1,629.5 | 1,632 | -3 | -0.2% | 355,000 |
| 2023/09/04 | 1,621 | 1,639 | 1,620 | 1,635 | +7.5 | +0.5% | 365,400 |
| 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 |
401～
450
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
