三愛オブリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,092 | 2,106 | 2,054 | 2,066 | -21 | -1% | 142,000 |
| 2024/03/18 | 2,080 | 2,117 | 2,063 | 2,087 | +32 | +1.6% | 148,500 |
| 2024/03/15 | 2,037 | 2,130 | 2,034 | 2,055 | +18 | +0.9% | 512,200 |
| 2024/03/14 | 2,029 | 2,048 | 2,015 | 2,037 | +7 | +0.3% | 97,500 |
| 2024/03/13 | 2,045 | 2,064 | 2,014 | 2,030 | -10 | -0.5% | 71,100 |
| 2024/03/12 | 2,014 | 2,047 | 1,986 | 2,040 | +26 | +1.3% | 150,000 |
| 2024/03/11 | 2,039 | 2,045 | 1,993 | 2,014 | -37 | -1.8% | 92,400 |
| 2024/03/08 | 1,991 | 2,055 | 1,991 | 2,051 | +62 | +3.1% | 158,800 |
| 2024/03/07 | 1,999 | 2,012 | 1,971 | 1,989 | -5 | -0.3% | 82,900 |
| 2024/03/06 | 1,960 | 2,008 | 1,960 | 1,994 | +11 | +0.6% | 173,800 |
| 2024/03/05 | 1,934 | 1,983 | 1,934 | 1,983 | +49 | +2.5% | 92,500 |
| 2024/03/04 | 1,950 | 1,964 | 1,925 | 1,934 | -2 | -0.1% | 100,200 |
| 2024/03/01 | 1,957 | 1,970 | 1,922 | 1,936 | -26 | -1.3% | 82,100 |
| 2024/02/29 | 1,960 | 1,975 | 1,950 | 1,962 | +16 | +0.8% | 158,400 |
| 2024/02/28 | 1,935 | 1,959 | 1,934 | 1,946 | +21 | +1.1% | 100,500 |
| 2024/02/27 | 1,912 | 1,946 | 1,904 | 1,925 | +4 | +0.2% | 113,800 |
| 2024/02/26 | 1,954 | 1,963 | 1,916 | 1,921 | +6 | +0.3% | 85,600 |
| 2024/02/22 | 1,901 | 1,927 | 1,895 | 1,915 | +29 | +1.5% | 104,500 |
| 2024/02/21 | 1,923 | 1,942 | 1,886 | 1,886 | -37 | -1.9% | 93,200 |
| 2024/02/20 | 1,946 | 1,955 | 1,914 | 1,923 | -2 | -0.1% | 87,300 |
| 2024/02/19 | 1,883 | 1,925 | 1,883 | 1,925 | +47 | +2.5% | 107,800 |
| 2024/02/16 | 1,873 | 1,892 | 1,862 | 1,878 | +26 | +1.4% | 204,300 |
| 2024/02/15 | 1,840 | 1,871 | 1,825 | 1,852 | +17 | +0.9% | 229,700 |
| 2024/02/14 | 1,920 | 1,920 | 1,812 | 1,835 | +66 | +3.7% | 285,200 |
| 2024/02/13 | 1,770 | 1,780 | 1,747 | 1,769 | +28 | +1.6% | 133,500 |
| 2024/02/09 | 1,736 | 1,752 | 1,727 | 1,741 | +5 | +0.3% | 96,100 |
| 2024/02/08 | 1,733 | 1,753 | 1,702 | 1,736 | +6 | +0.3% | 110,700 |
| 2024/02/07 | 1,727 | 1,735 | 1,715 | 1,730 | +22 | +1.3% | 100,200 |
| 2024/02/06 | 1,701 | 1,734 | 1,701 | 1,708 | ±0 | ±0% | 84,300 |
| 2024/02/05 | 1,737 | 1,737 | 1,698 | 1,708 | -4 | -0.2% | 92,100 |
| 2024/02/02 | 1,697 | 1,715 | 1,682 | 1,712 | +15 | +0.9% | 76,300 |
| 2024/02/01 | 1,661 | 1,703 | 1,661 | 1,697 | +21 | +1.3% | 80,400 |
| 2024/01/31 | 1,653 | 1,676 | 1,653 | 1,676 | +18 | +1.1% | 60,200 |
| 2024/01/30 | 1,692 | 1,692 | 1,658 | 1,658 | -42 | -2.5% | 67,900 |
| 2024/01/29 | 1,667 | 1,704 | 1,667 | 1,700 | +33 | +2% | 82,600 |
| 2024/01/26 | 1,680 | 1,695 | 1,660 | 1,667 | -13 | -0.8% | 80,600 |
| 2024/01/25 | 1,666 | 1,693 | 1,666 | 1,680 | +12 | +0.7% | 80,300 |
| 2024/01/24 | 1,669 | 1,685 | 1,662 | 1,668 | -1 | -0.1% | 70,800 |
| 2024/01/23 | 1,682 | 1,695 | 1,665 | 1,669 | -8 | -0.5% | 71,600 |
| 2024/01/22 | 1,692 | 1,698 | 1,677 | 1,677 | -3 | -0.2% | 49,300 |
| 2024/01/19 | 1,688 | 1,701 | 1,676 | 1,680 | -4 | -0.2% | 59,200 |
| 2024/01/18 | 1,673 | 1,695 | 1,673 | 1,684 | +11 | +0.7% | 55,200 |
| 2024/01/17 | 1,694 | 1,712 | 1,673 | 1,673 | -21 | -1.2% | 91,500 |
| 2024/01/16 | 1,718 | 1,718 | 1,690 | 1,694 | -24 | -1.4% | 64,300 |
| 2024/01/15 | 1,710 | 1,727 | 1,701 | 1,718 | +25 | +1.5% | 84,300 |
| 2024/01/12 | 1,696 | 1,701 | 1,681 | 1,693 | +13 | +0.8% | 80,200 |
| 2024/01/11 | 1,692 | 1,698 | 1,677 | 1,680 | +3 | +0.2% | 86,000 |
| 2024/01/10 | 1,664 | 1,689 | 1,664 | 1,677 | +13 | +0.8% | 77,300 |
| 2024/01/09 | 1,657 | 1,669 | 1,650 | 1,664 | +7 | +0.4% | 69,700 |
| 2024/01/05 | 1,653 | 1,664 | 1,650 | 1,657 | +7 | +0.4% | 68,200 |
51～
100
件表示中 / 3468件
類似銘柄と比較する
現在ご覧いただいている「三愛オブリ」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 |
|---|---|---|---|---|---|---|---|---|
| 三愛オブリ | 212,900円 | -1.5% | -26.7% | 4.70% | 14.41倍 | 1.16倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 加藤産業 | 414,000円 | +4.5% | +0.1% | 2.73% | 9.35倍 | 0.86倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
| ＩＤＯＭ | 132,900円 | +8.7% | +25.1% | 3.06% | 9.81倍 | 1.93倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あいＨＤ | 246,500円 | +14.2% | +76.8% | 3.65% | 7.48倍 | 1.58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 |
| 東エレデバ | 443,500円 | -5.3% | -8.8% | 2.64% | 15.30倍 | 2.95倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
