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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 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 |
| 2023/01/25 | 1,415 | 1,418 | 1,412 | 1,417 | +2 | +0.1% | 135,400 |
| 2023/01/24 | 1,418 | 1,419 | 1,412 | 1,415 | ±0 | ±0% | 138,100 |
| 2023/01/23 | 1,418 | 1,419 | 1,413 | 1,415 | +5 | +0.4% | 142,100 |
| 2023/01/20 | 1,405 | 1,413 | 1,404 | 1,410 | +11 | +0.8% | 142,800 |
| 2023/01/19 | 1,400 | 1,402 | 1,399 | 1,399 | +1 | +0.1% | 125,800 |
| 2023/01/18 | 1,398 | 1,408 | 1,392 | 1,398 | -1 | -0.1% | 238,200 |
| 2023/01/17 | 1,397 | 1,403 | 1,396 | 1,399 | +3 | +0.2% | 127,800 |
| 2023/01/16 | 1,399 | 1,402 | 1,395 | 1,396 | -4 | -0.3% | 195,600 |
| 2023/01/13 | 1,410 | 1,416 | 1,400 | 1,400 | -13 | -0.9% | 236,500 |
| 2023/01/12 | 1,411 | 1,420 | 1,411 | 1,413 | +3 | +0.2% | 116,700 |
| 2023/01/11 | 1,417 | 1,421 | 1,410 | 1,410 | -4 | -0.3% | 137,000 |
| 2023/01/10 | 1,428 | 1,431 | 1,412 | 1,414 | -9 | -0.6% | 152,700 |
| 2023/01/06 | 1,425 | 1,430 | 1,421 | 1,423 | -7 | -0.5% | 145,600 |
| 2023/01/05 | 1,436 | 1,436 | 1,422 | 1,430 | -8 | -0.6% | 152,600 |
| 2023/01/04 | 1,444 | 1,444 | 1,432 | 1,438 | -6 | -0.4% | 152,100 |
| 2022/12/30 | 1,451 | 1,458 | 1,442 | 1,444 | -7 | -0.5% | 106,600 |
| 2022/12/29 | 1,449 | 1,452 | 1,437 | 1,451 | -6 | -0.4% | 137,600 |
| 2022/12/28 | 1,457 | 1,461 | 1,450 | 1,457 | +4 | +0.3% | 138,700 |
| 2022/12/27 | 1,444 | 1,453 | 1,441 | 1,453 | +18 | +1.3% | 156,200 |
| 2022/12/26 | 1,432 | 1,442 | 1,432 | 1,435 | +2 | +0.1% | 104,300 |
| 2022/12/23 | 1,433 | 1,435 | 1,428 | 1,433 | -1 | -0.1% | 125,200 |
| 2022/12/22 | 1,417 | 1,434 | 1,412 | 1,434 | +18 | +1.3% | 186,500 |
| 2022/12/21 | 1,421 | 1,426 | 1,411 | 1,416 | -8 | -0.6% | 219,300 |
| 2022/12/20 | 1,424 | 1,431 | 1,411 | 1,424 | +3 | +0.2% | 233,600 |
| 2022/12/19 | 1,420 | 1,427 | 1,419 | 1,421 | +5 | +0.4% | 130,900 |
| 2022/12/16 | 1,420 | 1,425 | 1,414 | 1,416 | -11 | -0.8% | 325,600 |
| 2022/12/15 | 1,431 | 1,434 | 1,426 | 1,427 | -1 | -0.1% | 112,000 |
| 2022/12/14 | 1,427 | 1,430 | 1,422 | 1,428 | -2 | -0.1% | 103,700 |
| 2022/12/13 | 1,430 | 1,434 | 1,426 | 1,430 | +6 | +0.4% | 79,400 |
| 2022/12/12 | 1,428 | 1,433 | 1,423 | 1,424 | -6 | -0.4% | 165,900 |
| 2022/12/09 | 1,420 | 1,437 | 1,419 | 1,430 | +4 | +0.3% | 121,600 |
| 2022/12/08 | 1,430 | 1,434 | 1,416 | 1,426 | +1 | +0.1% | 159,300 |
| 2022/12/07 | 1,414 | 1,430 | 1,414 | 1,425 | +8 | +0.6% | 130,400 |
| 2022/12/06 | 1,427 | 1,429 | 1,416 | 1,417 | -11 | -0.8% | 130,000 |
| 2022/12/05 | 1,420 | 1,428 | 1,414 | 1,428 | +8 | +0.6% | 194,400 |
| 2022/12/02 | 1,430 | 1,437 | 1,414 | 1,420 | -13 | -0.9% | 185,800 |
| 2022/12/01 | 1,456 | 1,456 | 1,433 | 1,433 | -25 | -1.7% | 168,400 |
| 2022/11/30 | 1,460 | 1,465 | 1,454 | 1,458 | -9 | -0.6% | 183,400 |
| 2022/11/29 | 1,470 | 1,475 | 1,464 | 1,467 | -9 | -0.6% | 149,300 |
| 2022/11/28 | 1,478 | 1,482 | 1,468 | 1,476 | -4 | -0.3% | 221,000 |
| 2022/11/25 | 1,468 | 1,480 | 1,462 | 1,480 | +18 | +1.2% | 235,800 |
| 2022/11/24 | 1,464 | 1,474 | 1,450 | 1,462 | +10 | +0.7% | 265,300 |
| 2022/11/22 | 1,435 | 1,452 | 1,430 | 1,452 | +17 | +1.2% | 264,400 |
551～
600
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
