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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 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 |
| 2023/06/21 | 1,520 | 1,536 | 1,520 | 1,527 | +8 | +0.5% | 178,800 |
| 2023/06/20 | 1,521.5 | 1,525 | 1,513 | 1,519 | -11.5 | -0.8% | 137,100 |
| 2023/06/19 | 1,536 | 1,536.5 | 1,522.5 | 1,530.5 | -1 | -0.1% | 133,500 |
| 2023/06/16 | 1,526 | 1,536.5 | 1,524 | 1,531.5 | +1.5 | +0.1% | 315,700 |
| 2023/06/15 | 1,536 | 1,542 | 1,530 | 1,530 | -0.5 | ±0% | 131,900 |
| 2023/06/14 | 1,538 | 1,538 | 1,525.5 | 1,530.5 | -2.5 | -0.2% | 142,500 |
| 2023/06/13 | 1,527.5 | 1,539 | 1,527 | 1,533 | ±0 | ±0% | 152,600 |
| 2023/06/12 | 1,530 | 1,536 | 1,527 | 1,533 | +6.5 | +0.4% | 127,300 |
| 2023/06/09 | 1,525 | 1,530 | 1,517 | 1,526.5 | +15.5 | +1% | 240,500 |
| 2023/06/08 | 1,516.5 | 1,525 | 1,507.5 | 1,511 | -0.5 | ±0% | 147,000 |
| 2023/06/07 | 1,513 | 1,529.5 | 1,509.5 | 1,511.5 | -0.5 | ±0% | 240,100 |
| 2023/06/06 | 1,500 | 1,512 | 1,492.5 | 1,512 | +7.5 | +0.5% | 135,200 |
| 2023/06/05 | 1,514 | 1,515.5 | 1,499 | 1,504.5 | +9.5 | +0.6% | 184,300 |
| 2023/06/02 | 1,479 | 1,495 | 1,475 | 1,495 | +22 | +1.5% | 138,000 |
| 2023/06/01 | 1,478 | 1,489 | 1,471 | 1,473 | -8 | -0.5% | 134,600 |
| 2023/05/31 | 1,492 | 1,496 | 1,481 | 1,481 | -19 | -1.3% | 234,000 |
| 2023/05/30 | 1,512 | 1,512 | 1,496 | 1,500 | -17 | -1.1% | 115,100 |
| 2023/05/29 | 1,518 | 1,520 | 1,511 | 1,517 | +5 | +0.3% | 103,300 |
| 2023/05/26 | 1,524 | 1,524 | 1,508 | 1,512 | -10 | -0.7% | 145,400 |
| 2023/05/25 | 1,522 | 1,533 | 1,517 | 1,522 | -5 | -0.3% | 137,500 |
| 2023/05/24 | 1,527 | 1,530 | 1,519 | 1,527 | +2 | +0.1% | 110,700 |
| 2023/05/23 | 1,543 | 1,544 | 1,522 | 1,525 | -17 | -1.1% | 181,400 |
| 2023/05/22 | 1,530 | 1,544 | 1,528 | 1,542 | +10 | +0.7% | 136,200 |
| 2023/05/19 | 1,535 | 1,543 | 1,528 | 1,532 | ±0 | ±0% | 158,900 |
| 2023/05/18 | 1,556 | 1,557 | 1,528 | 1,532 | -16 | -1% | 273,100 |
| 2023/05/17 | 1,571 | 1,573 | 1,547 | 1,548 | -30 | -1.9% | 237,700 |
| 2023/05/16 | 1,572 | 1,578 | 1,563 | 1,578 | +10 | +0.6% | 188,200 |
| 2023/05/15 | 1,570 | 1,574 | 1,564 | 1,568 | +4 | +0.3% | 162,900 |
| 2023/05/12 | 1,555 | 1,567 | 1,554 | 1,564 | +12 | +0.8% | 225,300 |
| 2023/05/11 | 1,529 | 1,554 | 1,527 | 1,552 | +17 | +1.1% | 191,800 |
| 2023/05/10 | 1,545 | 1,546 | 1,517 | 1,535 | +5 | +0.3% | 322,000 |
| 2023/05/09 | 1,517 | 1,530 | 1,512 | 1,530 | +3 | +0.2% | 231,900 |
| 2023/05/08 | 1,516 | 1,535 | 1,516 | 1,527 | +10 | +0.7% | 212,500 |
| 2023/05/02 | 1,529 | 1,530 | 1,508 | 1,517 | -11 | -0.7% | 175,700 |
| 2023/05/01 | 1,546 | 1,552 | 1,522 | 1,528 | -18 | -1.2% | 228,300 |
| 2023/04/28 | 1,541 | 1,553 | 1,538 | 1,546 | +26 | +1.7% | 337,800 |
| 2023/04/27 | 1,519 | 1,525 | 1,513 | 1,520 | ±0 | ±0% | 197,000 |
| 2023/04/26 | 1,522 | 1,532 | 1,514 | 1,520 | -6 | -0.4% | 158,300 |
| 2023/04/25 | 1,520 | 1,528 | 1,518 | 1,526 | +17 | +1.1% | 225,600 |
| 2023/04/24 | 1,506 | 1,515 | 1,505 | 1,509 | +3 | +0.2% | 138,200 |
| 2023/04/21 | 1,502 | 1,509 | 1,501 | 1,506 | +7 | +0.5% | 180,200 |
| 2023/04/20 | 1,491 | 1,503 | 1,488 | 1,499 | +7 | +0.5% | 199,700 |
| 2023/04/19 | 1,491 | 1,492 | 1,482 | 1,492 | ±0 | ±0% | 162,000 |
451～
500
件表示中 / 3693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 | 148,500円 | +4.5% | +54.5% | 4.04% | 15.14倍 | 0.91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 |
| Ｔナカヤマ | 192,400円 | +7.6% | +5.6% | 2.88% | 8.74倍 | 0.73倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 円谷フィール | 186,300円 | +9.2% | +24.4% | 2.15% | 9.99倍 | 2.63倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| あいＨＤ | 213,500円 | +36.5% | -43.0% | 4.68% | 6.39倍 | 1.07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 |
| 日本ライフＬ | 158,900円 | +10.5% | +19.1% | 3.34% | 12.11倍 | 2.04倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
市場注目の銘柄
チャート関連のコラム
