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 |
|---|---|---|---|---|---|---|---|
| 2023/01/30 | 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 |
| 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 |
601～
650
件表示中 / 3739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 | 145,300円 | +10.6% | +7.9% | 4.13% | 13.91倍 | 0.87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 |
| 伊藤忠食 | 1,002,000円 | +3.0% | +1.0% | 1.60% | 15.32倍 | 1.10倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 三愛オブリ | 190,700円 | +0.9% | +8.9% | 5.24% | 13.06倍 | 1.05倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 山 善 | 124,600円 | +2.7% | -10.2% | 4.17% | 15.22倍 | 0.84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 |
| ミツウロコＧＨＤ | 207,800円 | +8.1% | +24.9% | 2.69% | 13.33倍 | 1.19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
