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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 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 |
| 2021/08/24 | 1,544 | 1,552 | 1,527 | 1,535 | -22 | -1.4% | 247,200 |
| 2021/08/23 | 1,539 | 1,561 | 1,538 | 1,557 | +31 | +2% | 216,800 |
| 2021/08/20 | 1,528 | 1,543 | 1,525 | 1,526 | -5 | -0.3% | 162,000 |
| 2021/08/19 | 1,529 | 1,538 | 1,529 | 1,531 | +2 | +0.1% | 162,400 |
| 2021/08/18 | 1,511 | 1,531 | 1,511 | 1,529 | +11 | +0.7% | 145,600 |
| 2021/08/17 | 1,517 | 1,526 | 1,514 | 1,518 | +3 | +0.2% | 150,800 |
| 2021/08/16 | 1,528 | 1,533 | 1,513 | 1,515 | -13 | -0.9% | 232,300 |
| 2021/08/13 | 1,518 | 1,531 | 1,516 | 1,528 | +1 | +0.1% | 223,600 |
| 2021/08/12 | 1,535 | 1,542 | 1,527 | 1,527 | -1 | -0.1% | 178,000 |
| 2021/08/11 | 1,540 | 1,540 | 1,525 | 1,528 | +2 | +0.1% | 207,600 |
| 2021/08/10 | 1,528 | 1,539 | 1,521 | 1,526 | -1 | -0.1% | 219,800 |
| 2021/08/06 | 1,540 | 1,547 | 1,527 | 1,527 | -10 | -0.7% | 194,400 |
| 2021/08/05 | 1,545 | 1,554 | 1,536 | 1,537 | -15 | -1% | 184,500 |
| 2021/08/04 | 1,581 | 1,581 | 1,550 | 1,552 | -28 | -1.8% | 312,400 |
| 2021/08/03 | 1,616 | 1,616 | 1,576 | 1,580 | -46 | -2.8% | 293,300 |
| 2021/08/02 | 1,610 | 1,644 | 1,603 | 1,626 | +18 | +1.1% | 325,800 |
| 2021/07/30 | 1,596 | 1,617 | 1,589 | 1,608 | +24 | +1.5% | 841,400 |
| 2021/07/29 | 1,579 | 1,593 | 1,577 | 1,584 | +14 | +0.9% | 226,300 |
| 2021/07/28 | 1,585 | 1,589 | 1,565 | 1,570 | -16 | -1% | 229,400 |
| 2021/07/27 | 1,572 | 1,586 | 1,569 | 1,586 | +15 | +1% | 186,500 |
| 2021/07/26 | 1,560 | 1,577 | 1,559 | 1,571 | +28 | +1.8% | 194,700 |
| 2021/07/21 | 1,546 | 1,556 | 1,538 | 1,543 | +16 | +1% | 271,700 |
| 2021/07/20 | 1,536 | 1,536 | 1,527 | 1,527 | -16 | -1% | 193,800 |
| 2021/07/19 | 1,550 | 1,555 | 1,540 | 1,543 | -22 | -1.4% | 194,900 |
| 2021/07/16 | 1,556 | 1,573 | 1,551 | 1,565 | +4 | +0.3% | 144,000 |
| 2021/07/15 | 1,578 | 1,584 | 1,558 | 1,561 | -11 | -0.7% | 230,400 |
| 2021/07/14 | 1,570 | 1,580 | 1,566 | 1,572 | -1 | -0.1% | 197,000 |
| 2021/07/13 | 1,558 | 1,575 | 1,554 | 1,573 | +28 | +1.8% | 305,100 |
| 2021/07/12 | 1,534 | 1,548 | 1,533 | 1,545 | +25 | +1.6% | 240,900 |
| 2021/07/09 | 1,503 | 1,520 | 1,496 | 1,520 | +3 | +0.2% | 323,300 |
| 2021/07/08 | 1,518 | 1,529 | 1,517 | 1,517 | -7 | -0.5% | 213,100 |
| 2021/07/07 | 1,545 | 1,545 | 1,508 | 1,524 | -1 | -0.1% | 408,900 |
| 2021/07/06 | 1,525 | 1,533 | 1,520 | 1,525 | ±0 | ±0% | 183,700 |
| 2021/07/05 | 1,511 | 1,529 | 1,506 | 1,525 | +14 | +0.9% | 230,700 |
| 2021/07/02 | 1,494 | 1,511 | 1,493 | 1,511 | +17 | +1.1% | 187,000 |
| 2021/07/01 | 1,487 | 1,498 | 1,485 | 1,494 | +16 | +1.1% | 183,500 |
| 2021/06/30 | 1,487 | 1,493 | 1,478 | 1,478 | -7 | -0.5% | 151,400 |
| 2021/06/29 | 1,490 | 1,491 | 1,480 | 1,485 | -8 | -0.5% | 259,500 |
| 2021/06/28 | 1,489 | 1,496 | 1,481 | 1,493 | +18 | +1.2% | 172,100 |
| 2021/06/25 | 1,477 | 1,479 | 1,471 | 1,475 | +12 | +0.8% | 183,300 |
| 2021/06/24 | 1,460 | 1,465 | 1,456 | 1,463 | -1 | -0.1% | 123,400 |
| 2021/06/23 | 1,471 | 1,479 | 1,458 | 1,464 | -8 | -0.5% | 122,200 |
| 2021/06/22 | 1,460 | 1,474 | 1,454 | 1,472 | +32 | +2.2% | 210,700 |
| 2021/06/21 | 1,450 | 1,450 | 1,433 | 1,440 | -16 | -1.1% | 305,900 |
901～
950
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
