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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,788 | 1,806 | 1,777 | 1,802 | +2 | +0.1% | 112,400 |
| 2025/06/12 | 1,794 | 1,803 | 1,787 | 1,800 | +7 | +0.4% | 80,200 |
| 2025/06/11 | 1,770 | 1,797 | 1,770 | 1,793 | +22 | +1.2% | 111,200 |
| 2025/06/10 | 1,764 | 1,782 | 1,764 | 1,771 | +7 | +0.4% | 96,600 |
| 2025/06/09 | 1,770 | 1,783 | 1,757 | 1,764 | -1 | -0.1% | 126,100 |
| 2025/06/06 | 1,760 | 1,775 | 1,754 | 1,765 | +22 | +1.3% | 90,800 |
| 2025/06/05 | 1,741 | 1,755 | 1,734 | 1,743 | -18 | -1% | 86,000 |
| 2025/06/04 | 1,737 | 1,763 | 1,729 | 1,761 | +5 | +0.3% | 158,500 |
| 2025/06/03 | 1,779 | 1,779 | 1,748 | 1,756 | -19 | -1.1% | 85,700 |
| 2025/06/02 | 1,757 | 1,782 | 1,752 | 1,775 | +34 | +2% | 153,700 |
| 2025/05/30 | 1,721 | 1,756 | 1,721 | 1,741 | +2 | +0.1% | 213,000 |
| 2025/05/29 | 1,733 | 1,750 | 1,727 | 1,739 | +3 | +0.2% | 188,800 |
| 2025/05/28 | 1,738 | 1,748 | 1,725 | 1,736 | +17 | +1% | 127,500 |
| 2025/05/27 | 1,725 | 1,728 | 1,713 | 1,719 | -9 | -0.5% | 75,500 |
| 2025/05/26 | 1,734 | 1,750 | 1,725 | 1,728 | -6 | -0.3% | 106,500 |
| 2025/05/23 | 1,725 | 1,734 | 1,723 | 1,734 | +13 | +0.8% | 64,800 |
| 2025/05/22 | 1,705 | 1,733 | 1,700 | 1,721 | +2 | +0.1% | 100,700 |
| 2025/05/21 | 1,733 | 1,737 | 1,710 | 1,719 | ±0 | ±0% | 132,000 |
| 2025/05/20 | 1,735 | 1,740 | 1,719 | 1,719 | -15 | -0.9% | 74,300 |
| 2025/05/19 | 1,718 | 1,736 | 1,718 | 1,734 | +16 | +0.9% | 66,700 |
| 2025/05/16 | 1,720 | 1,728 | 1,710 | 1,718 | +9 | +0.5% | 115,200 |
| 2025/05/15 | 1,711 | 1,724 | 1,703 | 1,709 | -4 | -0.2% | 86,600 |
| 2025/05/14 | 1,740 | 1,745 | 1,701 | 1,713 | -18 | -1% | 134,200 |
| 2025/05/13 | 1,765 | 1,765 | 1,726 | 1,731 | -19 | -1.1% | 82,900 |
| 2025/05/12 | 1,727 | 1,765 | 1,716 | 1,750 | +23 | +1.3% | 178,000 |
| 2025/05/09 | 1,714 | 1,737 | 1,714 | 1,727 | +23 | +1.3% | 82,000 |
| 2025/05/08 | 1,702 | 1,710 | 1,691 | 1,704 | +2 | +0.1% | 53,800 |
| 2025/05/07 | 1,685 | 1,712 | 1,685 | 1,702 | +17 | +1% | 74,700 |
| 2025/05/02 | 1,681 | 1,696 | 1,675 | 1,685 | +6 | +0.4% | 83,400 |
| 2025/05/01 | 1,671 | 1,701 | 1,660 | 1,679 | +2 | +0.1% | 250,300 |
| 2025/04/30 | 1,692 | 1,693 | 1,677 | 1,677 | -3 | -0.2% | 96,000 |
| 2025/04/28 | 1,692 | 1,703 | 1,677 | 1,680 | +4 | +0.2% | 94,700 |
| 2025/04/25 | 1,685 | 1,693 | 1,672 | 1,676 | -10 | -0.6% | 74,100 |
| 2025/04/24 | 1,714 | 1,716 | 1,678 | 1,686 | -17 | -1% | 77,000 |
| 2025/04/23 | 1,719 | 1,733 | 1,696 | 1,703 | +10 | +0.6% | 113,300 |
| 2025/04/22 | 1,687 | 1,706 | 1,685 | 1,693 | +6 | +0.4% | 99,300 |
| 2025/04/21 | 1,685 | 1,699 | 1,685 | 1,687 | +2 | +0.1% | 56,800 |
| 2025/04/18 | 1,667 | 1,695 | 1,656 | 1,685 | +44 | +2.7% | 74,900 |
| 2025/04/17 | 1,629 | 1,648 | 1,623 | 1,641 | +22 | +1.4% | 51,700 |
| 2025/04/16 | 1,622 | 1,624 | 1,609 | 1,619 | +5 | +0.3% | 67,300 |
| 2025/04/15 | 1,632 | 1,632 | 1,610 | 1,614 | +1 | +0.1% | 71,000 |
| 2025/04/14 | 1,623 | 1,631 | 1,600 | 1,613 | +11 | +0.7% | 88,300 |
| 2025/04/11 | 1,581 | 1,604 | 1,545 | 1,602 | -43 | -2.6% | 172,800 |
| 2025/04/10 | 1,677 | 1,684 | 1,615 | 1,645 | +88 | +5.7% | 160,700 |
| 2025/04/09 | 1,576 | 1,576 | 1,539 | 1,557 | -42 | -2.6% | 162,400 |
| 2025/04/08 | 1,579 | 1,615 | 1,576 | 1,599 | +64 | +4.2% | 138,200 |
| 2025/04/07 | 1,500 | 1,563 | 1,478 | 1,535 | -78 | -4.8% | 184,000 |
| 2025/04/04 | 1,602 | 1,632 | 1,587 | 1,613 | -49 | -2.9% | 220,500 |
| 2025/04/03 | 1,650 | 1,667 | 1,635 | 1,662 | -41 | -2.4% | 150,300 |
| 2025/04/02 | 1,730 | 1,735 | 1,696 | 1,703 | -30 | -1.7% | 133,300 |
1～
50
件表示中 / 3720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 | 180,200円 | +0.9% | +8.9% | 5.55% | 12.34倍 | 0.99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 |
| 山 善 | 130,500円 | +2.7% | -10.2% | 3.98% | 15.94倍 | 0.88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 |
| ハピネット | 513,000円 | +7.0% | +0.3% | 0.97% | 15.64倍 | 2.04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 |
| モスフード | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37倍 | 2.11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 |
| オートバクス | 143,800円 | +10.6% | +7.9% | 4.17% | 13.76倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
