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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,469.5 | 1,474.5 | 1,460 | 1,472 | +3 | +0.2% | 279,000 |
| 2024/09/17 | 1,465 | 1,471 | 1,454 | 1,469 | +9.5 | +0.7% | 379,200 |
| 2024/09/13 | 1,469.5 | 1,469.5 | 1,456 | 1,459.5 | -10 | -0.7% | 331,600 |
| 2024/09/12 | 1,475 | 1,478.5 | 1,462.5 | 1,469.5 | +2.5 | +0.2% | 424,800 |
| 2024/09/11 | 1,475 | 1,476.5 | 1,462.5 | 1,467 | -13 | -0.9% | 269,000 |
| 2024/09/10 | 1,490 | 1,499 | 1,478.5 | 1,480 | -3 | -0.2% | 248,400 |
| 2024/09/09 | 1,467 | 1,485.5 | 1,465 | 1,483 | +7 | +0.5% | 254,000 |
| 2024/09/06 | 1,486 | 1,492 | 1,476 | 1,476 | -4 | -0.3% | 231,000 |
| 2024/09/05 | 1,486.5 | 1,493 | 1,475.5 | 1,480 | -12 | -0.8% | 277,800 |
| 2024/09/04 | 1,487 | 1,501.5 | 1,484.5 | 1,492 | +1.5 | +0.1% | 265,900 |
| 2024/09/03 | 1,492 | 1,498 | 1,487 | 1,490.5 | -1.5 | -0.1% | 165,800 |
| 2024/09/02 | 1,503 | 1,504.5 | 1,488 | 1,492 | -8.5 | -0.6% | 265,200 |
| 2024/08/30 | 1,503.5 | 1,506.5 | 1,495 | 1,500.5 | -1 | -0.1% | 204,000 |
| 2024/08/29 | 1,511 | 1,516.5 | 1,500 | 1,501.5 | -10 | -0.7% | 188,000 |
| 2024/08/28 | 1,506.5 | 1,513.5 | 1,499 | 1,511.5 | +1 | +0.1% | 142,300 |
| 2024/08/27 | 1,520 | 1,522.5 | 1,509.5 | 1,510.5 | -9 | -0.6% | 183,700 |
| 2024/08/26 | 1,522.5 | 1,524 | 1,507 | 1,519.5 | -3 | -0.2% | 124,800 |
| 2024/08/23 | 1,518 | 1,524 | 1,515.5 | 1,522.5 | +4.5 | +0.3% | 109,800 |
| 2024/08/22 | 1,517.5 | 1,519 | 1,505 | 1,518 | ±0 | ±0% | 92,000 |
| 2024/08/21 | 1,515.5 | 1,526.5 | 1,511.5 | 1,518 | -4.5 | -0.3% | 173,300 |
| 2024/08/20 | 1,500 | 1,526 | 1,490.5 | 1,522.5 | +34.5 | +2.3% | 374,900 |
| 2024/08/19 | 1,483 | 1,491.5 | 1,475.5 | 1,488 | +14.5 | +1% | 197,200 |
| 2024/08/16 | 1,477.5 | 1,479 | 1,466.5 | 1,473.5 | +10 | +0.7% | 142,100 |
| 2024/08/15 | 1,463.5 | 1,469 | 1,457 | 1,463.5 | +7.5 | +0.5% | 160,700 |
| 2024/08/14 | 1,443.5 | 1,456 | 1,438 | 1,456 | +12 | +0.8% | 152,200 |
| 2024/08/13 | 1,444 | 1,455 | 1,436.5 | 1,444 | -1 | -0.1% | 206,400 |
| 2024/08/09 | 1,482.5 | 1,482.5 | 1,432.5 | 1,445 | -13 | -0.9% | 230,900 |
| 2024/08/08 | 1,451 | 1,482.5 | 1,449 | 1,458 | +7.5 | +0.5% | 171,100 |
| 2024/08/07 | 1,440 | 1,479 | 1,435 | 1,450.5 | -0.5 | ±0% | 314,500 |
| 2024/08/06 | 1,436 | 1,474.5 | 1,425.5 | 1,451 | +63 | +4.5% | 461,700 |
| 2024/08/05 | 1,444 | 1,469.5 | 1,381.5 | 1,388 | -100.5 | -6.8% | 679,500 |
| 2024/08/02 | 1,504.5 | 1,507.5 | 1,475.5 | 1,488.5 | -28.5 | -1.9% | 453,100 |
| 2024/08/01 | 1,526 | 1,547.5 | 1,504.5 | 1,517 | -143.5 | -8.6% | 605,800 |
| 2024/07/31 | 1,625.5 | 1,662.5 | 1,620.5 | 1,660.5 | +33.5 | +2.1% | 435,300 |
| 2024/07/30 | 1,624 | 1,635.5 | 1,620 | 1,627 | +6 | +0.4% | 253,200 |
| 2024/07/29 | 1,600 | 1,621 | 1,599 | 1,621 | +22 | +1.4% | 195,200 |
| 2024/07/26 | 1,605 | 1,605 | 1,592 | 1,599 | -3.5 | -0.2% | 131,000 |
| 2024/07/25 | 1,588 | 1,612 | 1,580.5 | 1,602.5 | +14.5 | +0.9% | 274,400 |
| 2024/07/24 | 1,600 | 1,606.5 | 1,586.5 | 1,588 | -11 | -0.7% | 185,500 |
| 2024/07/23 | 1,585.5 | 1,599.5 | 1,585 | 1,599 | +13.5 | +0.9% | 136,000 |
| 2024/07/22 | 1,589 | 1,590 | 1,580.5 | 1,585.5 | -0.5 | ±0% | 110,800 |
| 2024/07/19 | 1,592.5 | 1,592.5 | 1,578 | 1,586 | -5.5 | -0.3% | 115,200 |
| 2024/07/18 | 1,582 | 1,597.5 | 1,581 | 1,591.5 | +8 | +0.5% | 163,400 |
| 2024/07/17 | 1,573 | 1,587 | 1,571.5 | 1,583.5 | +17.5 | +1.1% | 129,700 |
| 2024/07/16 | 1,590 | 1,590 | 1,564.5 | 1,566 | -22 | -1.4% | 178,100 |
| 2024/07/12 | 1,576.5 | 1,589.5 | 1,575 | 1,588 | +9 | +0.6% | 173,900 |
| 2024/07/11 | 1,578 | 1,582 | 1,575 | 1,579 | +5.5 | +0.3% | 146,700 |
| 2024/07/10 | 1,563.5 | 1,574 | 1,558.5 | 1,573.5 | +12.5 | +0.8% | 183,800 |
| 2024/07/09 | 1,565 | 1,568.5 | 1,558 | 1,561 | -0.5 | ±0% | 167,800 |
| 2024/07/08 | 1,548 | 1,571 | 1,544.5 | 1,561.5 | +16 | +1% | 304,300 |
151～
200
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
