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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,319 | 1,330 | 1,317 | 1,325 | +10 | +0.8% | 214,700 |
| 2022/04/12 | 1,324 | 1,332 | 1,315 | 1,315 | -9 | -0.7% | 179,900 |
| 2022/04/11 | 1,333 | 1,334 | 1,318 | 1,324 | -10 | -0.7% | 273,700 |
| 2022/04/08 | 1,340 | 1,341 | 1,325 | 1,334 | -2 | -0.1% | 342,900 |
| 2022/04/07 | 1,363 | 1,364 | 1,336 | 1,336 | -32 | -2.3% | 363,400 |
| 2022/04/06 | 1,373 | 1,382 | 1,364 | 1,368 | -1 | -0.1% | 249,100 |
| 2022/04/05 | 1,362 | 1,374 | 1,359 | 1,369 | +8 | +0.6% | 200,900 |
| 2022/04/04 | 1,355 | 1,367 | 1,351 | 1,361 | +6 | +0.4% | 270,000 |
| 2022/04/01 | 1,336 | 1,356 | 1,331 | 1,355 | +10 | +0.7% | 340,400 |
| 2022/03/31 | 1,345 | 1,350 | 1,338 | 1,345 | -12 | -0.9% | 477,000 |
| 2022/03/30 | 1,371 | 1,375 | 1,350 | 1,357 | -46 | -3.3% | 758,500 |
| 2022/03/29 | 1,389 | 1,403 | 1,379 | 1,403 | +13 | +0.9% | 1,066,200 |
| 2022/03/28 | 1,394 | 1,399 | 1,389 | 1,390 | +4 | +0.3% | 575,500 |
| 2022/03/25 | 1,396 | 1,396 | 1,383 | 1,386 | -1 | -0.1% | 866,300 |
| 2022/03/24 | 1,393 | 1,396 | 1,380 | 1,387 | -11 | -0.8% | 529,500 |
| 2022/03/23 | 1,402 | 1,406 | 1,395 | 1,398 | +1 | +0.1% | 358,400 |
| 2022/03/22 | 1,415 | 1,422 | 1,397 | 1,397 | -10 | -0.7% | 417,200 |
| 2022/03/18 | 1,405 | 1,412 | 1,398 | 1,407 | +3 | +0.2% | 652,500 |
| 2022/03/17 | 1,421 | 1,422 | 1,402 | 1,404 | -4 | -0.3% | 278,400 |
| 2022/03/16 | 1,418 | 1,418 | 1,405 | 1,408 | -5 | -0.4% | 228,400 |
| 2022/03/15 | 1,410 | 1,418 | 1,404 | 1,413 | +10 | +0.7% | 174,800 |
| 2022/03/14 | 1,398 | 1,413 | 1,398 | 1,403 | +7 | +0.5% | 170,700 |
| 2022/03/11 | 1,384 | 1,400 | 1,384 | 1,396 | +6 | +0.4% | 341,800 |
| 2022/03/10 | 1,375 | 1,397 | 1,375 | 1,390 | +34 | +2.5% | 265,000 |
| 2022/03/09 | 1,351 | 1,370 | 1,351 | 1,356 | +2 | +0.1% | 278,500 |
| 2022/03/08 | 1,389 | 1,395 | 1,350 | 1,354 | -48 | -3.4% | 387,600 |
| 2022/03/07 | 1,395 | 1,405 | 1,390 | 1,402 | -1 | -0.1% | 252,700 |
| 2022/03/04 | 1,419 | 1,420 | 1,401 | 1,403 | -11 | -0.8% | 320,500 |
| 2022/03/03 | 1,421 | 1,427 | 1,414 | 1,414 | +4 | +0.3% | 200,700 |
| 2022/03/02 | 1,428 | 1,431 | 1,410 | 1,410 | -31 | -2.2% | 267,300 |
| 2022/03/01 | 1,448 | 1,452 | 1,437 | 1,441 | +4 | +0.3% | 233,400 |
| 2022/02/28 | 1,415 | 1,437 | 1,414 | 1,437 | +21 | +1.5% | 220,700 |
| 2022/02/25 | 1,420 | 1,423 | 1,411 | 1,416 | -3 | -0.2% | 250,900 |
| 2022/02/24 | 1,414 | 1,422 | 1,405 | 1,419 | -5 | -0.4% | 229,700 |
| 2022/02/22 | 1,425 | 1,432 | 1,422 | 1,424 | -5 | -0.3% | 158,100 |
| 2022/02/21 | 1,423 | 1,434 | 1,419 | 1,429 | -3 | -0.2% | 126,700 |
| 2022/02/18 | 1,414 | 1,435 | 1,411 | 1,432 | +6 | +0.4% | 141,300 |
| 2022/02/17 | 1,443 | 1,443 | 1,422 | 1,426 | -11 | -0.8% | 131,600 |
| 2022/02/16 | 1,443 | 1,444 | 1,432 | 1,437 | +4 | +0.3% | 157,400 |
| 2022/02/15 | 1,436 | 1,439 | 1,424 | 1,433 | +6 | +0.4% | 173,100 |
| 2022/02/14 | 1,417 | 1,432 | 1,412 | 1,427 | +6 | +0.4% | 201,700 |
| 2022/02/10 | 1,428 | 1,428 | 1,419 | 1,421 | ±0 | ±0% | 213,700 |
| 2022/02/09 | 1,418 | 1,427 | 1,411 | 1,421 | +14 | +1% | 247,200 |
| 2022/02/08 | 1,405 | 1,413 | 1,400 | 1,407 | -6 | -0.4% | 162,000 |
| 2022/02/07 | 1,400 | 1,414 | 1,395 | 1,413 | +7 | +0.5% | 155,000 |
| 2022/02/04 | 1,402 | 1,411 | 1,394 | 1,406 | +4 | +0.3% | 186,800 |
| 2022/02/03 | 1,408 | 1,412 | 1,396 | 1,402 | -7 | -0.5% | 161,900 |
| 2022/02/02 | 1,405 | 1,417 | 1,399 | 1,409 | +5 | +0.4% | 194,100 |
| 2022/02/01 | 1,375 | 1,416 | 1,373 | 1,404 | +16 | +1.2% | 412,900 |
| 2022/01/31 | 1,380 | 1,392 | 1,372 | 1,388 | +19 | +1.4% | 350,100 |
751～
800
件表示中 / 3695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 | 149,500円 | +4.5% | +54.5% | 4.01% | 15.24倍 | 0.92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 |
| ハピネット | 538,000円 | +2.7% | +27.0% | 2.42% | 17.89倍 | 2.27倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 伊藤忠食 | 977,000円 | +3.0% | +1.0% | 1.64% | 14.93倍 | 1.07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 |
| 円谷フィール | 186,000円 | +9.2% | +24.4% | 2.15% | 9.97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 | 213,600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 |
市場注目の銘柄
チャート関連のコラム
