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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,423 | 1,436 | 1,419 | 1,435 | +16 | +1.1% | 248,600 |
| 2022/11/18 | 1,415 | 1,422 | 1,409 | 1,419 | +9 | +0.6% | 162,100 |
| 2022/11/17 | 1,404 | 1,412 | 1,404 | 1,410 | ±0 | ±0% | 216,800 |
| 2022/11/16 | 1,407 | 1,411 | 1,403 | 1,410 | +3 | +0.2% | 113,700 |
| 2022/11/15 | 1,403 | 1,410 | 1,402 | 1,407 | +6 | +0.4% | 133,800 |
| 2022/11/14 | 1,410 | 1,410 | 1,398 | 1,401 | -14 | -1% | 179,700 |
| 2022/11/11 | 1,434 | 1,435 | 1,413 | 1,415 | -13 | -0.9% | 260,500 |
| 2022/11/10 | 1,427 | 1,432 | 1,423 | 1,428 | -3 | -0.2% | 172,800 |
| 2022/11/09 | 1,417 | 1,431 | 1,413 | 1,431 | +19 | +1.3% | 214,400 |
| 2022/11/08 | 1,406 | 1,415 | 1,403 | 1,412 | +6 | +0.4% | 138,600 |
| 2022/11/07 | 1,409 | 1,409 | 1,396 | 1,406 | +4 | +0.3% | 226,700 |
| 2022/11/04 | 1,400 | 1,408 | 1,398 | 1,402 | -1 | -0.1% | 252,300 |
| 2022/11/02 | 1,402 | 1,406 | 1,397 | 1,403 | -2 | -0.1% | 237,800 |
| 2022/11/01 | 1,403 | 1,416 | 1,403 | 1,405 | -10 | -0.7% | 134,400 |
| 2022/10/31 | 1,399 | 1,415 | 1,399 | 1,415 | +17 | +1.2% | 195,500 |
| 2022/10/28 | 1,386 | 1,405 | 1,383 | 1,398 | +5 | +0.4% | 537,000 |
| 2022/10/27 | 1,404 | 1,406 | 1,393 | 1,393 | -11 | -0.8% | 163,200 |
| 2022/10/26 | 1,400 | 1,410 | 1,400 | 1,404 | +6 | +0.4% | 133,600 |
| 2022/10/25 | 1,407 | 1,407 | 1,397 | 1,398 | -1 | -0.1% | 207,800 |
| 2022/10/24 | 1,415 | 1,417 | 1,397 | 1,399 | -15 | -1.1% | 217,500 |
| 2022/10/21 | 1,415 | 1,418 | 1,409 | 1,414 | -2 | -0.1% | 127,900 |
| 2022/10/20 | 1,415 | 1,422 | 1,412 | 1,416 | -7 | -0.5% | 138,100 |
| 2022/10/19 | 1,427 | 1,428 | 1,420 | 1,423 | +1 | +0.1% | 106,300 |
| 2022/10/18 | 1,428 | 1,428 | 1,419 | 1,422 | +7 | +0.5% | 137,800 |
| 2022/10/17 | 1,427 | 1,430 | 1,415 | 1,415 | -9 | -0.6% | 132,100 |
| 2022/10/14 | 1,425 | 1,434 | 1,414 | 1,424 | +18 | +1.3% | 169,600 |
| 2022/10/13 | 1,415 | 1,416 | 1,406 | 1,406 | -13 | -0.9% | 157,600 |
| 2022/10/12 | 1,416 | 1,420 | 1,411 | 1,419 | -1 | -0.1% | 136,100 |
| 2022/10/11 | 1,428 | 1,434 | 1,416 | 1,420 | -9 | -0.6% | 208,400 |
| 2022/10/07 | 1,427 | 1,437 | 1,422 | 1,429 | -2 | -0.1% | 293,400 |
| 2022/10/06 | 1,417 | 1,438 | 1,413 | 1,431 | +23 | +1.6% | 433,900 |
| 2022/10/05 | 1,419 | 1,423 | 1,408 | 1,408 | -8 | -0.6% | 216,500 |
| 2022/10/04 | 1,396 | 1,419 | 1,396 | 1,416 | +30 | +2.2% | 341,100 |
| 2022/10/03 | 1,395 | 1,396 | 1,374 | 1,386 | -16 | -1.1% | 264,000 |
| 2022/09/30 | 1,404 | 1,414 | 1,394 | 1,402 | -6 | -0.4% | 333,700 |
| 2022/09/29 | 1,374 | 1,409 | 1,371 | 1,408 | +1 | +0.1% | 861,400 |
| 2022/09/28 | 1,409 | 1,412 | 1,391 | 1,407 | -2 | -0.1% | 1,295,600 |
| 2022/09/27 | 1,419 | 1,422 | 1,408 | 1,409 | -8 | -0.6% | 644,400 |
| 2022/09/26 | 1,418 | 1,427 | 1,415 | 1,417 | -11 | -0.8% | 760,100 |
| 2022/09/22 | 1,423 | 1,431 | 1,415 | 1,428 | +3 | +0.2% | 544,900 |
| 2022/09/21 | 1,437 | 1,438 | 1,423 | 1,425 | -18 | -1.2% | 307,900 |
| 2022/09/20 | 1,430 | 1,443 | 1,428 | 1,443 | +21 | +1.5% | 353,300 |
| 2022/09/16 | 1,419 | 1,423 | 1,414 | 1,422 | -1 | -0.1% | 806,500 |
| 2022/09/15 | 1,427 | 1,428 | 1,419 | 1,423 | +2 | +0.1% | 218,900 |
| 2022/09/14 | 1,424 | 1,429 | 1,420 | 1,421 | -23 | -1.6% | 235,500 |
| 2022/09/13 | 1,438 | 1,446 | 1,433 | 1,444 | +8 | +0.6% | 174,500 |
| 2022/09/12 | 1,446 | 1,447 | 1,432 | 1,436 | -2 | -0.1% | 305,100 |
| 2022/09/09 | 1,443 | 1,445 | 1,436 | 1,438 | +5 | +0.3% | 543,400 |
| 2022/09/08 | 1,419 | 1,434 | 1,419 | 1,433 | +23 | +1.6% | 252,800 |
| 2022/09/07 | 1,407 | 1,412 | 1,401 | 1,410 | +1 | +0.1% | 171,900 |
601～
650
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 | 192,900円 | +7.6% | +5.6% | 2.88% | 8.76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 | 186,200円 | +9.2% | +24.4% | 2.15% | 9.98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 | 211,000円 | +36.5% | -43.0% | 4.74% | 6.32倍 | 1.06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 | 143,600円 | +10.5% | +19.1% | 3.69% | 10.94倍 | 1.84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
