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 |
|---|---|---|---|---|---|---|---|
| 2026/01/15 | 1,633 | 1,643 | 1,627 | 1,641 | +8 | +0.5% | 138,200 |
| 2026/01/14 | 1,631 | 1,641 | 1,628 | 1,633 | -5 | -0.3% | 206,000 |
| 2026/01/13 | 1,650 | 1,656 | 1,636 | 1,638 | -7 | -0.4% | 180,500 |
| 2026/01/09 | 1,650 | 1,655 | 1,640 | 1,645 | +4 | +0.2% | 143,400 |
| 2026/01/08 | 1,636 | 1,649 | 1,629 | 1,641 | ±0 | ±0% | 187,700 |
| 2026/01/07 | 1,630 | 1,652 | 1,629 | 1,641 | +3 | +0.2% | 150,000 |
| 2026/01/06 | 1,633 | 1,642 | 1,630 | 1,638 | +3 | +0.2% | 159,900 |
| 2026/01/05 | 1,646 | 1,651 | 1,632 | 1,635 | -14 | -0.8% | 194,400 |
| 2025/12/30 | 1,657 | 1,664 | 1,649 | 1,649 | -7 | -0.4% | 100,200 |
| 2025/12/29 | 1,658 | 1,659 | 1,646 | 1,656 | +2 | +0.1% | 113,600 |
| 2025/12/26 | 1,650 | 1,658 | 1,648 | 1,654 | +4 | +0.2% | 108,600 |
| 2025/12/25 | 1,662 | 1,662 | 1,647 | 1,650 | -1 | -0.1% | 118,100 |
| 2025/12/24 | 1,656 | 1,661 | 1,646 | 1,651 | -4 | -0.2% | 138,500 |
| 2025/12/23 | 1,644 | 1,655 | 1,641 | 1,655 | +15 | +0.9% | 95,000 |
| 2025/12/22 | 1,650 | 1,650 | 1,633 | 1,640 | -5 | -0.3% | 135,200 |
| 2025/12/19 | 1,642 | 1,653 | 1,639 | 1,645 | +2 | +0.1% | 162,800 |
| 2025/12/18 | 1,627 | 1,647 | 1,622 | 1,643 | +22 | +1.4% | 126,000 |
| 2025/12/17 | 1,625 | 1,628 | 1,617 | 1,621 | -4 | -0.2% | 102,700 |
| 2025/12/16 | 1,638 | 1,638 | 1,625 | 1,625 | -9 | -0.6% | 99,500 |
| 2025/12/15 | 1,635 | 1,642 | 1,629 | 1,634 | +12 | +0.7% | 194,100 |
| 2025/12/12 | 1,612 | 1,622 | 1,608 | 1,622 | +22 | +1.4% | 173,300 |
| 2025/12/11 | 1,618 | 1,625 | 1,600 | 1,600 | -18 | -1.1% | 184,100 |
| 2025/12/10 | 1,635 | 1,635 | 1,608 | 1,618 | -17 | -1% | 300,100 |
| 2025/12/09 | 1,628 | 1,635 | 1,619 | 1,635 | +2 | +0.1% | 181,100 |
| 2025/12/08 | 1,620 | 1,634 | 1,615 | 1,633 | +23 | +1.4% | 212,500 |
| 2025/12/05 | 1,625 | 1,629 | 1,607 | 1,610 | -22 | -1.3% | 232,800 |
| 2025/12/04 | 1,630 | 1,633 | 1,621 | 1,632 | +6 | +0.4% | 210,600 |
| 2025/12/03 | 1,625 | 1,633 | 1,615 | 1,626 | +1 | +0.1% | 277,900 |
| 2025/12/02 | 1,620 | 1,625 | 1,609 | 1,625 | +5 | +0.3% | 204,900 |
| 2025/12/01 | 1,625 | 1,630 | 1,614 | 1,620 | -2 | -0.1% | 178,600 |
| 2025/11/28 | 1,613 | 1,625 | 1,613 | 1,622 | +12 | +0.7% | 144,600 |
| 2025/11/27 | 1,606 | 1,620 | 1,604 | 1,610 | -6 | -0.4% | 97,000 |
| 2025/11/26 | 1,600 | 1,616 | 1,598 | 1,616 | +16 | +1% | 198,100 |
| 2025/11/25 | 1,600 | 1,603 | 1,590 | 1,600 | +3 | +0.2% | 177,200 |
| 2025/11/21 | 1,574 | 1,597 | 1,572 | 1,597 | +29 | +1.8% | 198,200 |
| 2025/11/20 | 1,564 | 1,575 | 1,558 | 1,568 | +8 | +0.5% | 100,800 |
| 2025/11/19 | 1,560 | 1,569 | 1,555 | 1,560 | +3 | +0.2% | 136,200 |
| 2025/11/18 | 1,564 | 1,567 | 1,553 | 1,557 | -7 | -0.4% | 146,200 |
| 2025/11/17 | 1,555 | 1,564 | 1,545 | 1,564 | ±0 | ±0% | 170,600 |
| 2025/11/14 | 1,554 | 1,564 | 1,551 | 1,564 | +11 | +0.7% | 167,000 |
| 2025/11/13 | 1,559 | 1,564 | 1,546 | 1,553 | ±0 | ±0% | 127,000 |
| 2025/11/12 | 1,547 | 1,561 | 1,544 | 1,553 | +16 | +1% | 154,200 |
| 2025/11/11 | 1,556 | 1,556 | 1,532 | 1,537 | -23 | -1.5% | 158,600 |
| 2025/11/10 | 1,543 | 1,560 | 1,538 | 1,560 | +20 | +1.3% | 199,900 |
| 2025/11/07 | 1,529 | 1,540 | 1,527 | 1,540 | +14 | +0.9% | 97,600 |
| 2025/11/06 | 1,528 | 1,539 | 1,520 | 1,526 | -1 | -0.1% | 232,100 |
| 2025/11/05 | 1,528 | 1,536 | 1,507 | 1,527 | +10 | +0.7% | 282,000 |
| 2025/11/04 | 1,530 | 1,530 | 1,504 | 1,517 | -24 | -1.6% | 393,900 |
| 2025/10/31 | 1,542 | 1,543 | 1,528 | 1,541 | +3 | +0.2% | 232,200 |
| 2025/10/30 | 1,551 | 1,555 | 1,538 | 1,538 | -13 | -0.8% | 215,000 |
151～
200
件表示中 / 4013件
類似銘柄と比較する
現在ご覧いただいている「オートバックス」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 |
|---|---|---|---|---|---|---|---|---|
| オートバックス | 154,400円 | +7.1% | +2.6% | 3.89% | 13.48倍 | 0.89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 |
| ミツウロコＧＨＤ | 222,000円 | +13.4% | -34.2% | 2.97% | 20.22倍 | 1.15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 |
| ヨコレイ | 218,200円 | -0.5% | +75.0% | 1.24% | 20.49倍 | 1.50倍 |
|
利益柱の冷蔵倉庫は業界トップクラスのネットワークを展開。食品販売は水産品、畜産品が主 |
| モスフード | 395,000円 | +7.0% | -19.8% | 0.86% | 33.86倍 | 2.07倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率９割超。海外は台湾などアジアに展開 |
| 泉州電 | 710,000円 | +13.6% | +26.2% | 2.25% | 14.24倍 | 1.96倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
