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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,601 | 1,604 | 1,585.5 | 1,585.5 | -15 | -0.9% | 391,500 |
| 2024/01/10 | 1,609 | 1,609 | 1,599 | 1,600.5 | -9.5 | -0.6% | 217,400 |
| 2024/01/09 | 1,587.5 | 1,610 | 1,584 | 1,610 | +30.5 | +1.9% | 273,900 |
| 2024/01/05 | 1,577 | 1,582 | 1,571.5 | 1,579.5 | +8.5 | +0.5% | 175,300 |
| 2024/01/04 | 1,555 | 1,572 | 1,542 | 1,571 | +11 | +0.7% | 272,000 |
| 2023/12/29 | 1,558 | 1,563 | 1,554.5 | 1,560 | +1 | +0.1% | 157,500 |
| 2023/12/28 | 1,553 | 1,559.5 | 1,548.5 | 1,559 | +6.5 | +0.4% | 142,000 |
| 2023/12/27 | 1,545 | 1,553 | 1,544.5 | 1,552.5 | +6.5 | +0.4% | 146,000 |
| 2023/12/26 | 1,549 | 1,550 | 1,539.5 | 1,546 | -1 | -0.1% | 135,400 |
| 2023/12/25 | 1,565 | 1,565 | 1,547 | 1,547 | -6.5 | -0.4% | 148,600 |
| 2023/12/22 | 1,543.5 | 1,556 | 1,543.5 | 1,553.5 | +11.5 | +0.7% | 140,000 |
| 2023/12/21 | 1,541 | 1,544 | 1,535 | 1,542 | +0.5 | ±0% | 111,100 |
| 2023/12/20 | 1,537 | 1,549 | 1,535 | 1,541.5 | +4 | +0.3% | 168,100 |
| 2023/12/19 | 1,549.5 | 1,552 | 1,532.5 | 1,537.5 | -12 | -0.8% | 152,400 |
| 2023/12/18 | 1,553 | 1,554 | 1,536.5 | 1,549.5 | -11.5 | -0.7% | 151,300 |
| 2023/12/15 | 1,577 | 1,577 | 1,559 | 1,561 | -6 | -0.4% | 248,800 |
| 2023/12/14 | 1,585 | 1,587 | 1,559 | 1,567 | -14 | -0.9% | 152,100 |
| 2023/12/13 | 1,585 | 1,588.5 | 1,577.5 | 1,581 | -7.5 | -0.5% | 154,700 |
| 2023/12/12 | 1,588 | 1,589.5 | 1,579.5 | 1,588.5 | +7 | +0.4% | 177,100 |
| 2023/12/11 | 1,576.5 | 1,581.5 | 1,563.5 | 1,581.5 | +14.5 | +0.9% | 197,200 |
| 2023/12/08 | 1,574 | 1,582 | 1,561 | 1,567 | -2.5 | -0.2% | 310,500 |
| 2023/12/07 | 1,566 | 1,572 | 1,562.5 | 1,569.5 | +3.5 | +0.2% | 175,000 |
| 2023/12/06 | 1,556 | 1,568.5 | 1,555 | 1,566 | +15 | +1% | 184,400 |
| 2023/12/05 | 1,555 | 1,562 | 1,550 | 1,551 | -8 | -0.5% | 154,400 |
| 2023/12/04 | 1,547 | 1,562 | 1,540 | 1,559 | +13.5 | +0.9% | 214,200 |
| 2023/12/01 | 1,550 | 1,553 | 1,538 | 1,545.5 | ±0 | ±0% | 198,600 |
| 2023/11/30 | 1,550 | 1,551 | 1,539 | 1,545.5 | -3 | -0.2% | 190,700 |
| 2023/11/29 | 1,540 | 1,552.5 | 1,539 | 1,548.5 | +3 | +0.2% | 168,800 |
| 2023/11/28 | 1,544 | 1,546 | 1,538.5 | 1,545.5 | +12.5 | +0.8% | 169,800 |
| 2023/11/27 | 1,527.5 | 1,533 | 1,522.5 | 1,533 | +13.5 | +0.9% | 171,200 |
| 2023/11/24 | 1,525 | 1,525.5 | 1,516.5 | 1,519.5 | +2 | +0.1% | 130,600 |
| 2023/11/22 | 1,516 | 1,523 | 1,514 | 1,517.5 | +1.5 | +0.1% | 103,400 |
| 2023/11/21 | 1,510 | 1,518.5 | 1,505 | 1,516 | +5.5 | +0.4% | 158,400 |
| 2023/11/20 | 1,529.5 | 1,533.5 | 1,510.5 | 1,510.5 | -18 | -1.2% | 156,900 |
| 2023/11/17 | 1,510 | 1,529.5 | 1,510 | 1,528.5 | +16 | +1.1% | 175,300 |
| 2023/11/16 | 1,522.5 | 1,523 | 1,511 | 1,512.5 | -10 | -0.7% | 122,200 |
| 2023/11/15 | 1,519 | 1,525.5 | 1,514.5 | 1,522.5 | +13 | +0.9% | 217,400 |
| 2023/11/14 | 1,516 | 1,517.5 | 1,503 | 1,509.5 | -2.5 | -0.2% | 166,400 |
| 2023/11/13 | 1,528 | 1,530 | 1,506.5 | 1,512 | -12 | -0.8% | 168,300 |
| 2023/11/10 | 1,519 | 1,527.5 | 1,508 | 1,524 | +6.5 | +0.4% | 164,700 |
| 2023/11/09 | 1,514.5 | 1,521 | 1,500 | 1,517.5 | +3 | +0.2% | 187,500 |
| 2023/11/08 | 1,506.5 | 1,516.5 | 1,506 | 1,514.5 | +11.5 | +0.8% | 209,800 |
| 2023/11/07 | 1,511.5 | 1,515 | 1,498.5 | 1,503 | -5 | -0.3% | 207,200 |
| 2023/11/06 | 1,517 | 1,518.5 | 1,503 | 1,508 | +5.5 | +0.4% | 267,100 |
| 2023/11/02 | 1,540.5 | 1,542 | 1,499 | 1,502.5 | -23.5 | -1.5% | 349,000 |
| 2023/11/01 | 1,500 | 1,527 | 1,482.5 | 1,526 | -25 | -1.6% | 636,900 |
| 2023/10/31 | 1,549 | 1,554 | 1,533.5 | 1,551 | +12.5 | +0.8% | 278,400 |
| 2023/10/30 | 1,529 | 1,540.5 | 1,526 | 1,538.5 | +4.5 | +0.3% | 254,500 |
| 2023/10/27 | 1,522.5 | 1,534 | 1,517 | 1,534 | +20 | +1.3% | 180,700 |
| 2023/10/26 | 1,510 | 1,527 | 1,507.5 | 1,514 | -2 | -0.1% | 169,600 |
101～
150
件表示中 / 3472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 | 152,900円 | +4.5% | +54.5% | 3.92% | 15.48倍 | 0.93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 |
| 山 善 | 137,500円 | +4.6% | +15.0% | 3.71% | 16.07倍 | 0.93倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| あいＨＤ | 229,200円 | +14.2% | +76.8% | 3.93% | 6.96倍 | 1.47倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
| コメダ | 266,200円 | +5.2% | +6.9% | 2.03% | 19.20倍 | 2.82倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| ユアサ商 | 546,000円 | +3.0% | +14.4% | 3.48% | 9.56倍 | 1.13倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
