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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,598 | 1,606 | 1,597 | 1,601 | -5 | -0.3% | 313,700 |
| 2025/09/12 | 1,610 | 1,614 | 1,601 | 1,606 | ±0 | ±0% | 314,800 |
| 2025/09/11 | 1,606 | 1,615 | 1,604 | 1,606 | -10 | -0.6% | 258,300 |
| 2025/09/10 | 1,606 | 1,618 | 1,605 | 1,616 | +9 | +0.6% | 244,000 |
| 2025/09/09 | 1,588 | 1,626 | 1,588 | 1,607 | -3 | -0.2% | 305,000 |
| 2025/09/08 | 1,597 | 1,620 | 1,597 | 1,610 | +12 | +0.8% | 340,500 |
| 2025/09/05 | 1,587 | 1,605 | 1,581 | 1,598 | +11 | +0.7% | 281,700 |
| 2025/09/04 | 1,588 | 1,592 | 1,578 | 1,587 | +4 | +0.3% | 213,500 |
| 2025/09/03 | 1,574 | 1,583 | 1,571 | 1,583 | +14 | +0.9% | 207,100 |
| 2025/09/02 | 1,564 | 1,569 | 1,562 | 1,569 | +5 | +0.3% | 142,900 |
| 2025/09/01 | 1,562 | 1,573 | 1,559 | 1,564 | +2 | +0.1% | 189,600 |
| 2025/08/29 | 1,560 | 1,567 | 1,553 | 1,562 | +2 | +0.1% | 196,900 |
| 2025/08/28 | 1,558 | 1,560 | 1,554 | 1,560 | +4 | +0.3% | 200,000 |
| 2025/08/27 | 1,544 | 1,557 | 1,542 | 1,556 | +9 | +0.6% | 142,300 |
| 2025/08/26 | 1,559 | 1,562 | 1,545 | 1,547 | -1 | -0.1% | 150,800 |
| 2025/08/25 | 1,549 | 1,551 | 1,543 | 1,548 | -1 | -0.1% | 139,300 |
| 2025/08/22 | 1,550 | 1,550 | 1,541 | 1,549 | -1 | -0.1% | 110,500 |
| 2025/08/21 | 1,557 | 1,557 | 1,545 | 1,550 | -6 | -0.4% | 102,800 |
| 2025/08/20 | 1,547 | 1,560 | 1,545 | 1,556 | +13 | +0.8% | 241,800 |
| 2025/08/19 | 1,534 | 1,547 | 1,533 | 1,543 | +13 | +0.8% | 169,400 |
| 2025/08/18 | 1,515 | 1,530 | 1,514 | 1,530 | +17 | +1.1% | 116,600 |
| 2025/08/15 | 1,512 | 1,515 | 1,505 | 1,513 | +2 | +0.1% | 129,200 |
| 2025/08/14 | 1,527 | 1,528 | 1,510 | 1,511 | -16 | -1% | 118,700 |
| 2025/08/13 | 1,540 | 1,540 | 1,526 | 1,527 | -13 | -0.8% | 162,900 |
| 2025/08/12 | 1,530 | 1,542 | 1,516 | 1,540 | +13 | +0.9% | 321,600 |
| 2025/08/08 | 1,518 | 1,528 | 1,514 | 1,527 | +8 | +0.5% | 210,200 |
| 2025/08/07 | 1,516 | 1,527 | 1,515 | 1,519 | +7 | +0.5% | 199,600 |
| 2025/08/06 | 1,508 | 1,517 | 1,501 | 1,512 | +8 | +0.5% | 225,400 |
| 2025/08/05 | 1,487 | 1,509 | 1,483 | 1,504 | +17 | +1.1% | 242,700 |
| 2025/08/04 | 1,471 | 1,491 | 1,471 | 1,487 | +6 | +0.4% | 201,400 |
| 2025/08/01 | 1,500 | 1,522 | 1,467 | 1,481 | +4 | +0.3% | 388,800 |
| 2025/07/31 | 1,468 | 1,481 | 1,465 | 1,477 | +3 | +0.2% | 372,400 |
| 2025/07/30 | 1,467 | 1,475 | 1,465 | 1,474 | +8 | +0.5% | 222,600 |
| 2025/07/29 | 1,460 | 1,466 | 1,454 | 1,466 | +3 | +0.2% | 172,100 |
| 2025/07/28 | 1,455 | 1,466 | 1,454 | 1,463 | +8 | +0.5% | 194,700 |
| 2025/07/25 | 1,448 | 1,462 | 1,446 | 1,455 | +9 | +0.6% | 222,700 |
| 2025/07/24 | 1,445 | 1,451 | 1,444 | 1,446 | +1 | +0.1% | 121,600 |
| 2025/07/23 | 1,442 | 1,451 | 1,436 | 1,445 | +11 | +0.8% | 201,200 |
| 2025/07/22 | 1,446 | 1,451 | 1,434 | 1,434 | -13 | -0.9% | 146,900 |
| 2025/07/18 | 1,457 | 1,457 | 1,445 | 1,447 | -5 | -0.3% | 81,800 |
| 2025/07/17 | 1,450 | 1,456 | 1,450 | 1,452 | -6 | -0.4% | 69,500 |
| 2025/07/16 | 1,458 | 1,460 | 1,452 | 1,458 | -2 | -0.1% | 95,300 |
| 2025/07/15 | 1,466 | 1,468 | 1,457 | 1,460 | -4 | -0.3% | 114,200 |
| 2025/07/14 | 1,463 | 1,469 | 1,459 | 1,464 | +4 | +0.3% | 110,000 |
| 2025/07/11 | 1,453 | 1,465 | 1,453 | 1,460 | +7 | +0.5% | 103,900 |
| 2025/07/10 | 1,452 | 1,456 | 1,446 | 1,453 | -2 | -0.1% | 174,900 |
| 2025/07/09 | 1,455 | 1,463 | 1,454 | 1,455 | +5 | +0.3% | 126,700 |
| 2025/07/08 | 1,450 | 1,452 | 1,440 | 1,450 | +2 | +0.1% | 118,400 |
| 2025/07/07 | 1,447 | 1,455 | 1,447 | 1,448 | +1 | +0.1% | 81,300 |
| 2025/07/04 | 1,442 | 1,453 | 1,442 | 1,447 | +5 | +0.3% | 91,200 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「オートバックス」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 |
|---|---|---|---|---|---|---|---|---|
| オートバックス | 160,100円 | +10.6% | +7.9% | 3.75% | 15.33倍 | 0.95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 | 139,200円 | +2.7% | -10.2% | 3.74% | 16.89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 |
| 内田洋 | 1,266,000円 | +24.0% | +24.2% | 2.37% | 11.55倍 | 1.77倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| モスフード | 408,000円 | +0.9% | -2.1% | 0.74% | 43.41倍 | 2.33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 |
| ミツウロコＧＨＤ | 228,400円 | +8.1% | +24.9% | 2.45% | 14.65倍 | 1.31倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
