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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,478 | 1,479 | 1,471 | 1,474 | -5 | -0.3% | 97,400 |
| 2025/02/17 | 1,486 | 1,490 | 1,479 | 1,479 | -7 | -0.5% | 107,600 |
| 2025/02/14 | 1,487 | 1,489 | 1,481 | 1,486 | -1 | -0.1% | 98,700 |
| 2025/02/13 | 1,485 | 1,489 | 1,478 | 1,487 | +10 | +0.7% | 85,800 |
| 2025/02/12 | 1,500 | 1,500 | 1,477 | 1,477 | -15 | -1% | 133,800 |
| 2025/02/10 | 1,500 | 1,504 | 1,489 | 1,492 | -8 | -0.5% | 137,800 |
| 2025/02/07 | 1,509 | 1,509 | 1,495 | 1,500 | -10 | -0.7% | 151,900 |
| 2025/02/06 | 1,508 | 1,511 | 1,500 | 1,510 | +4 | +0.3% | 163,900 |
| 2025/02/05 | 1,500 | 1,511 | 1,499 | 1,506 | +7 | +0.5% | 146,200 |
| 2025/02/04 | 1,494 | 1,509 | 1,491 | 1,499 | +21 | +1.4% | 254,600 |
| 2025/02/03 | 1,488 | 1,492 | 1,466 | 1,478 | -10 | -0.7% | 298,300 |
| 2025/01/31 | 1,487 | 1,488 | 1,478 | 1,488 | +1 | +0.1% | 89,200 |
| 2025/01/30 | 1,480 | 1,490 | 1,479 | 1,487 | +5 | +0.3% | 90,600 |
| 2025/01/29 | 1,489 | 1,489 | 1,476 | 1,482 | -2 | -0.1% | 86,800 |
| 2025/01/28 | 1,478 | 1,492 | 1,477 | 1,484 | +6 | +0.4% | 141,800 |
| 2025/01/27 | 1,464 | 1,478 | 1,463 | 1,478 | +21 | +1.4% | 119,900 |
| 2025/01/24 | 1,468 | 1,469 | 1,457 | 1,457 | +1 | +0.1% | 163,500 |
| 2025/01/23 | 1,458 | 1,461 | 1,455 | 1,456 | -4 | -0.3% | 99,800 |
| 2025/01/22 | 1,460 | 1,467 | 1,459 | 1,460 | ±0 | ±0% | 97,000 |
| 2025/01/21 | 1,454 | 1,462 | 1,452 | 1,460 | +11 | +0.8% | 85,800 |
| 2025/01/20 | 1,449 | 1,454 | 1,445 | 1,449 | +6 | +0.4% | 123,000 |
| 2025/01/17 | 1,442 | 1,448 | 1,437 | 1,443 | +1 | +0.1% | 122,500 |
| 2025/01/16 | 1,453 | 1,457 | 1,442 | 1,442 | -6 | -0.4% | 111,700 |
| 2025/01/15 | 1,443 | 1,453 | 1,443 | 1,448 | +6 | +0.4% | 113,200 |
| 2025/01/14 | 1,448 | 1,450 | 1,435 | 1,442 | -6 | -0.4% | 199,200 |
| 2025/01/10 | 1,448 | 1,452 | 1,441 | 1,448 | -3 | -0.2% | 111,600 |
| 2025/01/09 | 1,455 | 1,456 | 1,444 | 1,451 | ±0 | ±0% | 141,800 |
| 2025/01/08 | 1,464 | 1,469 | 1,451 | 1,451 | -16 | -1.1% | 178,800 |
| 2025/01/07 | 1,465 | 1,470 | 1,456 | 1,467 | +3 | +0.2% | 139,000 |
| 2025/01/06 | 1,468 | 1,473 | 1,461 | 1,464 | -4 | -0.3% | 208,200 |
| 2024/12/30 | 1,471 | 1,479 | 1,463 | 1,468 | -5 | -0.3% | 169,200 |
| 2024/12/27 | 1,465 | 1,473 | 1,460 | 1,473 | +20 | +1.4% | 227,500 |
| 2024/12/26 | 1,433 | 1,453 | 1,433 | 1,453 | +20 | +1.4% | 234,600 |
| 2024/12/25 | 1,431 | 1,435 | 1,425 | 1,433 | +3 | +0.2% | 252,900 |
| 2024/12/24 | 1,424 | 1,433 | 1,423 | 1,430 | +3 | +0.2% | 197,900 |
| 2024/12/23 | 1,419 | 1,431 | 1,419 | 1,427 | +8 | +0.6% | 184,700 |
| 2024/12/20 | 1,433 | 1,436 | 1,419 | 1,419 | -15 | -1% | 377,500 |
| 2024/12/19 | 1,430 | 1,443 | 1,429 | 1,434 | +2 | +0.1% | 172,500 |
| 2024/12/18 | 1,444 | 1,445 | 1,432 | 1,432 | -12 | -0.8% | 135,300 |
| 2024/12/17 | 1,450 | 1,453 | 1,441 | 1,444 | -7 | -0.5% | 151,700 |
| 2024/12/16 | 1,456 | 1,457 | 1,448 | 1,451 | -2 | -0.1% | 112,900 |
| 2024/12/13 | 1,437 | 1,455 | 1,437 | 1,453 | +5 | +0.3% | 145,900 |
| 2024/12/12 | 1,445 | 1,451 | 1,443 | 1,448 | +10 | +0.7% | 209,000 |
| 2024/12/11 | 1,439 | 1,446 | 1,435 | 1,438 | +3 | +0.2% | 158,200 |
| 2024/12/10 | 1,440 | 1,440 | 1,428 | 1,435 | +1 | +0.1% | 178,500 |
| 2024/12/09 | 1,433 | 1,438 | 1,432 | 1,434 | +1 | +0.1% | 176,800 |
| 2024/12/06 | 1,430 | 1,434 | 1,429 | 1,433 | +1 | +0.1% | 88,500 |
| 2024/12/05 | 1,433 | 1,434 | 1,426 | 1,432 | -2 | -0.1% | 96,600 |
| 2024/12/04 | 1,440 | 1,448 | 1,434 | 1,434 | -12 | -0.8% | 113,400 |
| 2024/12/03 | 1,433 | 1,457 | 1,433 | 1,446 | +18 | +1.3% | 242,900 |
51～
100
件表示中 / 3692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 | 147,200円 | +4.5% | +54.5% | 4.08% | 15.01倍 | 0.90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 | 533,000円 | +2.7% | +27.0% | 2.44% | 17.72倍 | 2.25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 |
| 円谷フィール | 185,700円 | +9.2% | +24.4% | 2.15% | 9.96倍 | 2.62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 | 211,800円 | +36.5% | -43.0% | 4.72% | 6.34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 | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99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
