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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,617.5 | 1,637 | 1,609.5 | 1,632 | +7 | +0.4% | 349,400 |
| 2024/02/07 | 1,635.5 | 1,638.5 | 1,621 | 1,625 | -16 | -1% | 184,500 |
| 2024/02/06 | 1,650.5 | 1,653 | 1,638 | 1,641 | -10 | -0.6% | 187,800 |
| 2024/02/05 | 1,655 | 1,660.5 | 1,647 | 1,651 | -1 | -0.1% | 194,600 |
| 2024/02/02 | 1,633 | 1,657.5 | 1,629.5 | 1,652 | +23.5 | +1.4% | 268,200 |
| 2024/02/01 | 1,609.5 | 1,650 | 1,609 | 1,628.5 | +23.5 | +1.5% | 407,700 |
| 2024/01/31 | 1,584 | 1,605.5 | 1,578 | 1,605 | +17.5 | +1.1% | 266,800 |
| 2024/01/30 | 1,594 | 1,594 | 1,585 | 1,587.5 | -2.5 | -0.2% | 154,300 |
| 2024/01/29 | 1,585 | 1,593 | 1,582.5 | 1,590 | +17 | +1.1% | 168,300 |
| 2024/01/26 | 1,588 | 1,588.5 | 1,573 | 1,573 | -18 | -1.1% | 236,800 |
| 2024/01/25 | 1,596 | 1,596 | 1,583.5 | 1,591 | +1 | +0.1% | 162,300 |
| 2024/01/24 | 1,603 | 1,604 | 1,588 | 1,590 | -19 | -1.2% | 218,900 |
| 2024/01/23 | 1,616 | 1,622 | 1,603 | 1,609 | -4.5 | -0.3% | 205,000 |
| 2024/01/22 | 1,609 | 1,615.5 | 1,605.5 | 1,613.5 | +8 | +0.5% | 118,600 |
| 2024/01/19 | 1,615.5 | 1,618 | 1,605.5 | 1,605.5 | -5 | -0.3% | 159,800 |
| 2024/01/18 | 1,599 | 1,614 | 1,598.5 | 1,610.5 | +11 | +0.7% | 126,200 |
| 2024/01/17 | 1,595 | 1,621.5 | 1,595 | 1,599.5 | +9.5 | +0.6% | 244,900 |
| 2024/01/16 | 1,601 | 1,609 | 1,590 | 1,590 | -10 | -0.6% | 217,300 |
| 2024/01/15 | 1,583 | 1,604.5 | 1,582.5 | 1,600 | +16 | +1% | 164,300 |
| 2024/01/12 | 1,594.5 | 1,599.5 | 1,573 | 1,584 | -1.5 | -0.1% | 238,300 |
| 2024/01/11 | 1,601 | 1,604 | 1,585.5 | 1,585.5 | -15 | -0.9% | 391,500 |
| 2024/01/10 | 1,609 | 1,609 | 1,599 | 1,600.5 | -9.5 | -0.6% | 217,400 |
| 2024/01/09 | 1,587.5 | 1,610 | 1,584 | 1,610 | +30.5 | +1.9% | 273,900 |
| 2024/01/05 | 1,577 | 1,582 | 1,571.5 | 1,579.5 | +8.5 | +0.5% | 175,300 |
| 2024/01/04 | 1,555 | 1,572 | 1,542 | 1,571 | +11 | +0.7% | 272,000 |
| 2023/12/29 | 1,558 | 1,563 | 1,554.5 | 1,560 | +1 | +0.1% | 157,500 |
| 2023/12/28 | 1,553 | 1,559.5 | 1,548.5 | 1,559 | +6.5 | +0.4% | 142,000 |
| 2023/12/27 | 1,545 | 1,553 | 1,544.5 | 1,552.5 | +6.5 | +0.4% | 146,000 |
| 2023/12/26 | 1,549 | 1,550 | 1,539.5 | 1,546 | -1 | -0.1% | 135,400 |
| 2023/12/25 | 1,565 | 1,565 | 1,547 | 1,547 | -6.5 | -0.4% | 148,600 |
| 2023/12/22 | 1,543.5 | 1,556 | 1,543.5 | 1,553.5 | +11.5 | +0.7% | 140,000 |
| 2023/12/21 | 1,541 | 1,544 | 1,535 | 1,542 | +0.5 | ±0% | 111,100 |
| 2023/12/20 | 1,537 | 1,549 | 1,535 | 1,541.5 | +4 | +0.3% | 168,100 |
| 2023/12/19 | 1,549.5 | 1,552 | 1,532.5 | 1,537.5 | -12 | -0.8% | 152,400 |
| 2023/12/18 | 1,553 | 1,554 | 1,536.5 | 1,549.5 | -11.5 | -0.7% | 151,300 |
| 2023/12/15 | 1,577 | 1,577 | 1,559 | 1,561 | -6 | -0.4% | 248,800 |
| 2023/12/14 | 1,585 | 1,587 | 1,559 | 1,567 | -14 | -0.9% | 152,100 |
| 2023/12/13 | 1,585 | 1,588.5 | 1,577.5 | 1,581 | -7.5 | -0.5% | 154,700 |
| 2023/12/12 | 1,588 | 1,589.5 | 1,579.5 | 1,588.5 | +7 | +0.4% | 177,100 |
| 2023/12/11 | 1,576.5 | 1,581.5 | 1,563.5 | 1,581.5 | +14.5 | +0.9% | 197,200 |
| 2023/12/08 | 1,574 | 1,582 | 1,561 | 1,567 | -2.5 | -0.2% | 310,500 |
| 2023/12/07 | 1,566 | 1,572 | 1,562.5 | 1,569.5 | +3.5 | +0.2% | 175,000 |
| 2023/12/06 | 1,556 | 1,568.5 | 1,555 | 1,566 | +15 | +1% | 184,400 |
| 2023/12/05 | 1,555 | 1,562 | 1,550 | 1,551 | -8 | -0.5% | 154,400 |
| 2023/12/04 | 1,547 | 1,562 | 1,540 | 1,559 | +13.5 | +0.9% | 214,200 |
| 2023/12/01 | 1,550 | 1,553 | 1,538 | 1,545.5 | ±0 | ±0% | 198,600 |
| 2023/11/30 | 1,550 | 1,551 | 1,539 | 1,545.5 | -3 | -0.2% | 190,700 |
| 2023/11/29 | 1,540 | 1,552.5 | 1,539 | 1,548.5 | +3 | +0.2% | 168,800 |
| 2023/11/28 | 1,544 | 1,546 | 1,538.5 | 1,545.5 | +12.5 | +0.8% | 169,800 |
| 2023/11/27 | 1,527.5 | 1,533 | 1,522.5 | 1,533 | +13.5 | +0.9% | 171,200 |
301～
350
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
