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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,525 | 1,525.5 | 1,516.5 | 1,519.5 | +2 | +0.1% | 130,600 |
| 2023/11/22 | 1,516 | 1,523 | 1,514 | 1,517.5 | +1.5 | +0.1% | 103,400 |
| 2023/11/21 | 1,510 | 1,518.5 | 1,505 | 1,516 | +5.5 | +0.4% | 158,400 |
| 2023/11/20 | 1,529.5 | 1,533.5 | 1,510.5 | 1,510.5 | -18 | -1.2% | 156,900 |
| 2023/11/17 | 1,510 | 1,529.5 | 1,510 | 1,528.5 | +16 | +1.1% | 175,300 |
| 2023/11/16 | 1,522.5 | 1,523 | 1,511 | 1,512.5 | -10 | -0.7% | 122,200 |
| 2023/11/15 | 1,519 | 1,525.5 | 1,514.5 | 1,522.5 | +13 | +0.9% | 217,400 |
| 2023/11/14 | 1,516 | 1,517.5 | 1,503 | 1,509.5 | -2.5 | -0.2% | 166,400 |
| 2023/11/13 | 1,528 | 1,530 | 1,506.5 | 1,512 | -12 | -0.8% | 168,300 |
| 2023/11/10 | 1,519 | 1,527.5 | 1,508 | 1,524 | +6.5 | +0.4% | 164,700 |
| 2023/11/09 | 1,514.5 | 1,521 | 1,500 | 1,517.5 | +3 | +0.2% | 187,500 |
| 2023/11/08 | 1,506.5 | 1,516.5 | 1,506 | 1,514.5 | +11.5 | +0.8% | 209,800 |
| 2023/11/07 | 1,511.5 | 1,515 | 1,498.5 | 1,503 | -5 | -0.3% | 207,200 |
| 2023/11/06 | 1,517 | 1,518.5 | 1,503 | 1,508 | +5.5 | +0.4% | 267,100 |
| 2023/11/02 | 1,540.5 | 1,542 | 1,499 | 1,502.5 | -23.5 | -1.5% | 349,000 |
| 2023/11/01 | 1,500 | 1,527 | 1,482.5 | 1,526 | -25 | -1.6% | 636,900 |
| 2023/10/31 | 1,549 | 1,554 | 1,533.5 | 1,551 | +12.5 | +0.8% | 278,400 |
| 2023/10/30 | 1,529 | 1,540.5 | 1,526 | 1,538.5 | +4.5 | +0.3% | 254,500 |
| 2023/10/27 | 1,522.5 | 1,534 | 1,517 | 1,534 | +20 | +1.3% | 180,700 |
| 2023/10/26 | 1,510 | 1,527 | 1,507.5 | 1,514 | -2 | -0.1% | 169,600 |
| 2023/10/25 | 1,515 | 1,526 | 1,508.5 | 1,516 | +9.5 | +0.6% | 202,600 |
| 2023/10/24 | 1,495 | 1,511.5 | 1,491 | 1,506.5 | +5.5 | +0.4% | 218,500 |
| 2023/10/23 | 1,500 | 1,506.5 | 1,494.5 | 1,501 | -7.5 | -0.5% | 261,200 |
| 2023/10/20 | 1,520 | 1,521 | 1,506 | 1,508.5 | -18 | -1.2% | 215,800 |
| 2023/10/19 | 1,521 | 1,529 | 1,516 | 1,526.5 | -2.5 | -0.2% | 118,600 |
| 2023/10/18 | 1,525 | 1,532.5 | 1,516.5 | 1,529 | +6.5 | +0.4% | 128,400 |
| 2023/10/17 | 1,517.5 | 1,523 | 1,509.5 | 1,522.5 | +13 | +0.9% | 159,400 |
| 2023/10/16 | 1,539.5 | 1,539.5 | 1,507 | 1,509.5 | -26.5 | -1.7% | 214,600 |
| 2023/10/13 | 1,546.5 | 1,555 | 1,533.5 | 1,536 | -17 | -1.1% | 167,700 |
| 2023/10/12 | 1,549.5 | 1,561.5 | 1,546 | 1,553 | -2 | -0.1% | 128,900 |
| 2023/10/11 | 1,555 | 1,561.5 | 1,549 | 1,555 | -7 | -0.4% | 159,400 |
| 2023/10/10 | 1,560 | 1,563.5 | 1,555.5 | 1,562 | +6 | +0.4% | 223,900 |
| 2023/10/06 | 1,535 | 1,562 | 1,535 | 1,556 | +31 | +2% | 284,500 |
| 2023/10/05 | 1,515 | 1,525.5 | 1,505.5 | 1,525 | +16 | +1.1% | 208,300 |
| 2023/10/04 | 1,524.5 | 1,530 | 1,507 | 1,509 | -32 | -2.1% | 282,000 |
| 2023/10/03 | 1,558 | 1,561 | 1,534 | 1,541 | -20 | -1.3% | 364,300 |
| 2023/10/02 | 1,587 | 1,596.5 | 1,561 | 1,561 | -21 | -1.3% | 435,400 |
| 2023/09/29 | 1,586 | 1,597 | 1,575.5 | 1,582 | +6 | +0.4% | 320,800 |
| 2023/09/28 | 1,560.5 | 1,594.5 | 1,560.5 | 1,576 | -39.5 | -2.4% | 916,500 |
| 2023/09/27 | 1,607 | 1,617.5 | 1,599 | 1,615.5 | -3.5 | -0.2% | 1,176,600 |
| 2023/09/26 | 1,620 | 1,624.5 | 1,611.5 | 1,619 | -3 | -0.2% | 575,900 |
| 2023/09/25 | 1,609.5 | 1,622.5 | 1,599.5 | 1,622 | +20 | +1.2% | 732,000 |
| 2023/09/22 | 1,590 | 1,608 | 1,589 | 1,602 | +2 | +0.1% | 423,900 |
| 2023/09/21 | 1,600 | 1,607 | 1,598 | 1,600 | +5 | +0.3% | 416,600 |
| 2023/09/20 | 1,599.5 | 1,603 | 1,594 | 1,595 | +1.5 | +0.1% | 405,200 |
| 2023/09/19 | 1,603 | 1,605 | 1,581.5 | 1,593.5 | -13 | -0.8% | 641,500 |
| 2023/09/15 | 1,614 | 1,614 | 1,602 | 1,606.5 | +6.5 | +0.4% | 412,700 |
| 2023/09/14 | 1,600 | 1,607.5 | 1,598.5 | 1,600 | ±0 | ±0% | 333,100 |
| 2023/09/13 | 1,602 | 1,603.5 | 1,593.5 | 1,600 | -4.5 | -0.3% | 254,500 |
| 2023/09/12 | 1,591 | 1,607 | 1,591 | 1,604.5 | +16.5 | +1% | 231,600 |
351～
400
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 | 148,400円 | +4.5% | +54.5% | 4.04% | 15.13倍 | 0.91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 | 539,000円 | +2.7% | +27.0% | 2.41% | 17.92倍 | 2.28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 | 186,800円 | +9.2% | +24.4% | 2.14% | 10.02倍 | 2.64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 | 214,200円 | +36.5% | -43.0% | 4.67% | 6.41倍 | 1.07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 | 159,500円 | +10.5% | +19.1% | 3.32% | 12.15倍 | 2.05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
