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 |
|---|---|---|---|---|---|---|---|
| 2021/11/05 | 1,427 | 1,428 | 1,407 | 1,419 | -13 | -0.9% | 338,200 |
| 2021/11/04 | 1,443 | 1,444 | 1,416 | 1,432 | +12 | +0.8% | 554,000 |
| 2021/11/02 | 1,473 | 1,473 | 1,419 | 1,420 | -23 | -1.6% | 473,700 |
| 2021/11/01 | 1,455 | 1,455 | 1,418 | 1,443 | -29 | -2% | 631,900 |
| 2021/10/29 | 1,500 | 1,500 | 1,469 | 1,472 | -34 | -2.3% | 284,300 |
| 2021/10/28 | 1,504 | 1,508 | 1,489 | 1,506 | -10 | -0.7% | 677,500 |
| 2021/10/27 | 1,521 | 1,529 | 1,514 | 1,516 | -13 | -0.9% | 228,500 |
| 2021/10/26 | 1,527 | 1,534 | 1,520 | 1,529 | +12 | +0.8% | 170,800 |
| 2021/10/25 | 1,520 | 1,537 | 1,517 | 1,517 | -9 | -0.6% | 224,300 |
| 2021/10/22 | 1,525 | 1,539 | 1,522 | 1,526 | -5 | -0.3% | 171,400 |
| 2021/10/21 | 1,537 | 1,546 | 1,530 | 1,531 | -4 | -0.3% | 158,100 |
| 2021/10/20 | 1,541 | 1,547 | 1,530 | 1,535 | -3 | -0.2% | 154,400 |
| 2021/10/19 | 1,527 | 1,543 | 1,526 | 1,538 | +9 | +0.6% | 206,500 |
| 2021/10/18 | 1,537 | 1,542 | 1,526 | 1,529 | -4 | -0.3% | 138,400 |
| 2021/10/15 | 1,525 | 1,535 | 1,518 | 1,533 | +12 | +0.8% | 145,800 |
| 2021/10/14 | 1,516 | 1,522 | 1,504 | 1,521 | +9 | +0.6% | 188,900 |
| 2021/10/13 | 1,515 | 1,518 | 1,508 | 1,512 | -8 | -0.5% | 206,100 |
| 2021/10/12 | 1,526 | 1,531 | 1,520 | 1,520 | -13 | -0.8% | 162,100 |
| 2021/10/11 | 1,538 | 1,541 | 1,521 | 1,533 | -4 | -0.3% | 319,800 |
| 2021/10/08 | 1,502 | 1,537 | 1,501 | 1,537 | +45 | +3% | 574,900 |
| 2021/10/07 | 1,506 | 1,509 | 1,488 | 1,492 | -8 | -0.5% | 233,300 |
| 2021/10/06 | 1,496 | 1,511 | 1,486 | 1,500 | +9 | +0.6% | 329,900 |
| 2021/10/05 | 1,490 | 1,494 | 1,474 | 1,491 | -8 | -0.5% | 360,600 |
| 2021/10/04 | 1,493 | 1,504 | 1,483 | 1,499 | +12 | +0.8% | 347,300 |
| 2021/10/01 | 1,475 | 1,493 | 1,475 | 1,487 | ±0 | ±0% | 560,400 |
| 2021/09/30 | 1,465 | 1,493 | 1,463 | 1,487 | +20 | +1.4% | 374,100 |
| 2021/09/29 | 1,482 | 1,482 | 1,455 | 1,467 | -57 | -3.7% | 1,032,800 |
| 2021/09/28 | 1,526 | 1,527 | 1,505 | 1,524 | +4 | +0.3% | 1,315,600 |
| 2021/09/27 | 1,539 | 1,540 | 1,516 | 1,520 | -6 | -0.4% | 800,900 |
| 2021/09/24 | 1,518 | 1,530 | 1,509 | 1,526 | +26 | +1.7% | 960,900 |
| 2021/09/22 | 1,514 | 1,522 | 1,500 | 1,500 | -11 | -0.7% | 501,300 |
| 2021/09/21 | 1,507 | 1,518 | 1,496 | 1,511 | -14 | -0.9% | 532,700 |
| 2021/09/17 | 1,531 | 1,534 | 1,517 | 1,525 | -9 | -0.6% | 690,100 |
| 2021/09/16 | 1,556 | 1,556 | 1,528 | 1,534 | -15 | -1% | 462,800 |
| 2021/09/15 | 1,571 | 1,577 | 1,544 | 1,549 | -29 | -1.8% | 451,000 |
| 2021/09/14 | 1,585 | 1,585 | 1,568 | 1,578 | -7 | -0.4% | 367,700 |
| 2021/09/13 | 1,568 | 1,587 | 1,564 | 1,585 | +18 | +1.1% | 451,000 |
| 2021/09/10 | 1,566 | 1,574 | 1,556 | 1,567 | -2 | -0.1% | 514,200 |
| 2021/09/09 | 1,560 | 1,576 | 1,558 | 1,569 | +12 | +0.8% | 308,800 |
| 2021/09/08 | 1,557 | 1,572 | 1,550 | 1,557 | -12 | -0.8% | 292,100 |
| 2021/09/07 | 1,560 | 1,579 | 1,557 | 1,569 | +14 | +0.9% | 272,200 |
| 2021/09/06 | 1,555 | 1,558 | 1,548 | 1,555 | +5 | +0.3% | 284,400 |
| 2021/09/03 | 1,550 | 1,559 | 1,544 | 1,550 | ±0 | ±0% | 398,700 |
| 2021/09/02 | 1,539 | 1,553 | 1,539 | 1,550 | +11 | +0.7% | 225,000 |
| 2021/09/01 | 1,533 | 1,553 | 1,529 | 1,539 | +4 | +0.3% | 316,400 |
| 2021/08/31 | 1,542 | 1,559 | 1,532 | 1,535 | -17 | -1.1% | 457,000 |
| 2021/08/30 | 1,528 | 1,552 | 1,525 | 1,552 | +34 | +2.2% | 214,900 |
| 2021/08/27 | 1,510 | 1,521 | 1,509 | 1,518 | +1 | +0.1% | 225,000 |
| 2021/08/26 | 1,511 | 1,522 | 1,508 | 1,517 | ±0 | ±0% | 186,200 |
| 2021/08/25 | 1,535 | 1,535 | 1,513 | 1,517 | -18 | -1.2% | 285,900 |
901～
950
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 | 146,100円 | +10.6% | +7.9% | 4.11% | 13.99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 | 1,016,000円 | +3.0% | +1.0% | 1.57% | 15.53倍 | 1.12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 | 191,300円 | +0.9% | +8.9% | 5.23% | 13.10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 | 125,600円 | +2.7% | -10.2% | 4.14% | 15.34倍 | 0.85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 | 214,000円 | +8.1% | +24.9% | 2.62% | 13.73倍 | 1.23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
