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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 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 |
1～
50
件表示中 / 3477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 | 153,700円 | +4.5% | +54.5% | 3.90% | 15.56倍 | 0.93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 |
| あいＨＤ | 238,000円 | +14.2% | +76.8% | 3.78% | 7.23倍 | 1.53倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
| コメダ | 274,000円 | +5.2% | +6.9% | 1.97% | 19.72倍 | 2.90倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| あらた | 346,000円 | +2.6% | +8.2% | 2.95% | 10.56倍 | 1.06倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ユアサ商 | 562,000円 | +3.0% | +14.4% | 3.38% | 9.84倍 | 1.16倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
