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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,590 | 1,590 | 1,578 | 1,586.5 | +1.5 | +0.1% | 125,000 |
| 2024/04/22 | 1,573 | 1,588 | 1,572 | 1,585 | +28 | +1.8% | 175,600 |
| 2024/04/19 | 1,561 | 1,570.5 | 1,550 | 1,557 | -11 | -0.7% | 186,100 |
| 2024/04/18 | 1,562 | 1,574 | 1,562 | 1,568 | +12 | +0.8% | 136,900 |
| 2024/04/17 | 1,569 | 1,569 | 1,548 | 1,556 | -8 | -0.5% | 145,500 |
| 2024/04/16 | 1,579.5 | 1,579.5 | 1,561 | 1,564 | -15.5 | -1% | 177,100 |
| 2024/04/15 | 1,571 | 1,579.5 | 1,570.5 | 1,579.5 | +8.5 | +0.5% | 131,600 |
| 2024/04/12 | 1,575 | 1,575.5 | 1,565 | 1,571 | -4 | -0.3% | 136,800 |
| 2024/04/11 | 1,565 | 1,576 | 1,554 | 1,575 | +9.5 | +0.6% | 186,400 |
| 2024/04/10 | 1,572 | 1,572.5 | 1,562 | 1,565.5 | +5.5 | +0.4% | 168,900 |
| 2024/04/09 | 1,578 | 1,579.5 | 1,556.5 | 1,560 | -14 | -0.9% | 210,200 |
| 2024/04/08 | 1,575 | 1,578 | 1,567 | 1,574 | -7 | -0.4% | 156,800 |
| 2024/04/05 | 1,554.5 | 1,581 | 1,551.5 | 1,581 | +26.5 | +1.7% | 290,300 |
| 2024/04/04 | 1,551.5 | 1,560 | 1,542.5 | 1,554.5 | +12.5 | +0.8% | 296,400 |
| 2024/04/03 | 1,525.5 | 1,542.5 | 1,522.5 | 1,542 | +12.5 | +0.8% | 276,300 |
| 2024/04/02 | 1,543 | 1,545 | 1,524 | 1,529.5 | -13.5 | -0.9% | 429,800 |
| 2024/04/01 | 1,598.5 | 1,600 | 1,541 | 1,543 | -60.5 | -3.8% | 696,100 |
| 2024/03/29 | 1,589.5 | 1,609 | 1,586.5 | 1,603.5 | +25 | +1.6% | 297,400 |
| 2024/03/28 | 1,611 | 1,611.5 | 1,577 | 1,578.5 | -72.5 | -4.4% | 1,051,600 |
| 2024/03/27 | 1,651.5 | 1,660.5 | 1,650 | 1,651 | +2 | +0.1% | 1,052,600 |
| 2024/03/26 | 1,644 | 1,654 | 1,640 | 1,649 | -0.5 | ±0% | 527,600 |
| 2024/03/25 | 1,651.5 | 1,655 | 1,641 | 1,649.5 | -7 | -0.4% | 650,000 |
| 2024/03/22 | 1,640 | 1,665 | 1,633.5 | 1,656.5 | +30.5 | +1.9% | 616,300 |
| 2024/03/21 | 1,625 | 1,632 | 1,622 | 1,626 | +1.5 | +0.1% | 619,100 |
| 2024/03/19 | 1,623.5 | 1,626.5 | 1,614 | 1,624.5 | -4.5 | -0.3% | 474,600 |
| 2024/03/18 | 1,636 | 1,637 | 1,620.5 | 1,629 | -0.5 | ±0% | 428,800 |
| 2024/03/15 | 1,633.5 | 1,635 | 1,619 | 1,629.5 | +4.5 | +0.3% | 345,800 |
| 2024/03/14 | 1,619 | 1,626.5 | 1,612 | 1,625 | +7 | +0.4% | 285,900 |
| 2024/03/13 | 1,628 | 1,632.5 | 1,615 | 1,618 | -13 | -0.8% | 194,300 |
| 2024/03/12 | 1,627 | 1,633.5 | 1,605 | 1,631 | +4.5 | +0.3% | 286,300 |
| 2024/03/11 | 1,638 | 1,638 | 1,617.5 | 1,626.5 | -14 | -0.9% | 350,100 |
| 2024/03/08 | 1,625 | 1,642 | 1,623.5 | 1,640.5 | +3.5 | +0.2% | 238,500 |
| 2024/03/07 | 1,628 | 1,639.5 | 1,626.5 | 1,637 | +7 | +0.4% | 202,600 |
| 2024/03/06 | 1,621 | 1,635 | 1,619 | 1,630 | +2.5 | +0.2% | 225,200 |
| 2024/03/05 | 1,629 | 1,635 | 1,619 | 1,627.5 | +4 | +0.2% | 299,500 |
| 2024/03/04 | 1,652 | 1,657.5 | 1,621 | 1,623.5 | -35.5 | -2.1% | 535,700 |
| 2024/03/01 | 1,663.5 | 1,673.5 | 1,659 | 1,659 | -16 | -1% | 284,800 |
| 2024/02/29 | 1,666 | 1,675.5 | 1,659.5 | 1,675 | +10.5 | +0.6% | 307,400 |
| 2024/02/28 | 1,663 | 1,674.5 | 1,661 | 1,664.5 | +5.5 | +0.3% | 249,200 |
| 2024/02/27 | 1,659 | 1,672.5 | 1,656.5 | 1,659 | ±0 | ±0% | 201,100 |
| 2024/02/26 | 1,670.5 | 1,673 | 1,649 | 1,659 | -6.5 | -0.4% | 189,300 |
| 2024/02/22 | 1,675 | 1,681 | 1,663.5 | 1,665.5 | +2.5 | +0.2% | 238,600 |
| 2024/02/21 | 1,659 | 1,673.5 | 1,654 | 1,663 | +19 | +1.2% | 283,500 |
| 2024/02/20 | 1,657.5 | 1,657.5 | 1,639 | 1,644 | -5.5 | -0.3% | 165,500 |
| 2024/02/19 | 1,640 | 1,652 | 1,637.5 | 1,649.5 | +17 | +1% | 192,600 |
| 2024/02/16 | 1,643.5 | 1,650 | 1,628 | 1,632.5 | -1 | -0.1% | 223,900 |
| 2024/02/15 | 1,672 | 1,672 | 1,631.5 | 1,633.5 | -31.5 | -1.9% | 214,800 |
| 2024/02/14 | 1,660.5 | 1,672 | 1,657 | 1,665 | +4.5 | +0.3% | 194,100 |
| 2024/02/13 | 1,655 | 1,666 | 1,646.5 | 1,660.5 | +9.5 | +0.6% | 273,000 |
| 2024/02/09 | 1,629 | 1,652 | 1,621.5 | 1,651 | +19 | +1.2% | 243,000 |
251～
300
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
