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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,549 | 1,559.5 | 1,546.5 | 1,554.5 | +14.5 | +0.9% | 202,700 |
| 2024/06/24 | 1,530 | 1,543.5 | 1,525 | 1,540 | +19.5 | +1.3% | 211,100 |
| 2024/06/21 | 1,522.5 | 1,538 | 1,520 | 1,520.5 | +1.5 | +0.1% | 286,000 |
| 2024/06/20 | 1,522.5 | 1,525 | 1,508 | 1,519 | -2 | -0.1% | 186,900 |
| 2024/06/19 | 1,517 | 1,521 | 1,513.5 | 1,521 | -1.5 | -0.1% | 106,300 |
| 2024/06/18 | 1,509 | 1,524 | 1,508.5 | 1,522.5 | +8 | +0.5% | 127,200 |
| 2024/06/17 | 1,533.5 | 1,534 | 1,502.5 | 1,514.5 | -23 | -1.5% | 208,500 |
| 2024/06/14 | 1,521.5 | 1,537.5 | 1,518.5 | 1,537.5 | +0.5 | ±0% | 253,600 |
| 2024/06/13 | 1,550.5 | 1,551 | 1,533.5 | 1,537 | -16 | -1% | 176,600 |
| 2024/06/12 | 1,553.5 | 1,559 | 1,546 | 1,553 | -4.5 | -0.3% | 182,200 |
| 2024/06/11 | 1,550 | 1,562.5 | 1,547 | 1,557.5 | +16.5 | +1.1% | 272,900 |
| 2024/06/10 | 1,529.5 | 1,544 | 1,529 | 1,541 | +12 | +0.8% | 167,200 |
| 2024/06/07 | 1,522.5 | 1,529 | 1,521 | 1,529 | +6.5 | +0.4% | 93,200 |
| 2024/06/06 | 1,524.5 | 1,532 | 1,519 | 1,522.5 | -2 | -0.1% | 124,100 |
| 2024/06/05 | 1,517 | 1,526.5 | 1,515 | 1,524.5 | +2.5 | +0.2% | 134,800 |
| 2024/06/04 | 1,513 | 1,525 | 1,511 | 1,522 | +10 | +0.7% | 148,600 |
| 2024/06/03 | 1,530 | 1,537 | 1,512 | 1,512 | -27 | -1.8% | 298,900 |
| 2024/05/31 | 1,527 | 1,540 | 1,525.5 | 1,539 | +16.5 | +1.1% | 257,400 |
| 2024/05/30 | 1,515.5 | 1,522.5 | 1,509 | 1,522.5 | +7 | +0.5% | 146,300 |
| 2024/05/29 | 1,513.5 | 1,525 | 1,513.5 | 1,515.5 | -2.5 | -0.2% | 132,200 |
| 2024/05/28 | 1,523 | 1,524.5 | 1,514 | 1,518 | -3.5 | -0.2% | 122,100 |
| 2024/05/27 | 1,520 | 1,525 | 1,511.5 | 1,521.5 | +1.5 | +0.1% | 149,800 |
| 2024/05/24 | 1,508.5 | 1,521.5 | 1,505 | 1,520 | +13 | +0.9% | 219,000 |
| 2024/05/23 | 1,509 | 1,511 | 1,500 | 1,507 | +3 | +0.2% | 149,300 |
| 2024/05/22 | 1,495 | 1,508 | 1,495 | 1,504 | +12 | +0.8% | 180,200 |
| 2024/05/21 | 1,510 | 1,510 | 1,492 | 1,492 | -28 | -1.8% | 432,400 |
| 2024/05/20 | 1,517 | 1,521 | 1,514 | 1,520 | +3 | +0.2% | 140,300 |
| 2024/05/17 | 1,521.5 | 1,525.5 | 1,509 | 1,517 | -11 | -0.7% | 207,300 |
| 2024/05/16 | 1,528.5 | 1,530 | 1,507 | 1,528 | -2 | -0.1% | 170,500 |
| 2024/05/15 | 1,541 | 1,549 | 1,526.5 | 1,530 | -11 | -0.7% | 183,800 |
| 2024/05/14 | 1,535 | 1,547 | 1,528.5 | 1,541 | +5 | +0.3% | 207,700 |
| 2024/05/13 | 1,500 | 1,544.5 | 1,469 | 1,536 | +2.5 | +0.2% | 579,300 |
| 2024/05/10 | 1,545 | 1,551 | 1,532.5 | 1,533.5 | -15 | -1% | 262,000 |
| 2024/05/09 | 1,547 | 1,561.5 | 1,543 | 1,548.5 | +3 | +0.2% | 171,100 |
| 2024/05/08 | 1,551 | 1,558 | 1,545.5 | 1,545.5 | -7.5 | -0.5% | 172,300 |
| 2024/05/07 | 1,571 | 1,572.5 | 1,548 | 1,553 | -19 | -1.2% | 258,200 |
| 2024/05/02 | 1,593 | 1,593 | 1,567.5 | 1,572 | -17 | -1.1% | 158,200 |
| 2024/05/01 | 1,589 | 1,594 | 1,582.5 | 1,589 | -5 | -0.3% | 113,800 |
| 2024/04/30 | 1,599.5 | 1,608 | 1,591 | 1,594 | ±0 | ±0% | 159,100 |
| 2024/04/26 | 1,577.5 | 1,596 | 1,575 | 1,594 | +9 | +0.6% | 195,000 |
| 2024/04/25 | 1,596 | 1,596 | 1,580 | 1,585 | +0.5 | ±0% | 180,800 |
| 2024/04/24 | 1,595 | 1,597 | 1,582 | 1,584.5 | -2 | -0.1% | 169,600 |
| 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 |
301～
350
件表示中 / 3784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 | 160,100円 | +10.6% | +7.9% | 3.75% | 15.33倍 | 0.95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 |
| 山 善 | 139,200円 | +2.7% | -10.2% | 3.74% | 16.89倍 | 0.93倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 内田洋 | 1,266,000円 | +24.0% | +24.2% | 2.37% | 11.55倍 | 1.77倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| モスフード | 408,000円 | +0.9% | -2.1% | 0.74% | 43.41倍 | 2.33倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| ミツウロコＧＨＤ | 228,400円 | +8.1% | +24.9% | 2.45% | 14.65倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
