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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,050 | 2,069 | 2,044 | 2,063 | +26 | +1.3% | 89,200 |
| 2025/07/31 | 2,015 | 2,044 | 2,015 | 2,037 | +22 | +1.1% | 86,200 |
| 2025/07/30 | 2,000 | 2,024 | 1,996 | 2,015 | +17 | +0.9% | 83,800 |
| 2025/07/29 | 1,980 | 1,998 | 1,975 | 1,998 | +12 | +0.6% | 88,200 |
| 2025/07/28 | 1,975 | 1,991 | 1,968 | 1,986 | +6 | +0.3% | 74,700 |
| 2025/07/25 | 1,964 | 1,988 | 1,962 | 1,980 | +10 | +0.5% | 76,600 |
| 2025/07/24 | 1,959 | 1,975 | 1,956 | 1,970 | +21 | +1.1% | 82,200 |
| 2025/07/23 | 1,953 | 1,967 | 1,943 | 1,949 | +8 | +0.4% | 95,100 |
| 2025/07/22 | 1,950 | 1,959 | 1,932 | 1,941 | -6 | -0.3% | 76,600 |
| 2025/07/18 | 1,944 | 1,954 | 1,930 | 1,947 | +7 | +0.4% | 56,300 |
| 2025/07/17 | 1,918 | 1,941 | 1,911 | 1,940 | +10 | +0.5% | 53,000 |
| 2025/07/16 | 1,933 | 1,946 | 1,930 | 1,930 | -1 | -0.1% | 54,400 |
| 2025/07/15 | 1,927 | 1,938 | 1,914 | 1,931 | +4 | +0.2% | 51,300 |
| 2025/07/14 | 1,904 | 1,930 | 1,904 | 1,927 | +23 | +1.2% | 54,400 |
| 2025/07/11 | 1,910 | 1,933 | 1,904 | 1,904 | -3 | -0.2% | 65,400 |
| 2025/07/10 | 1,885 | 1,909 | 1,872 | 1,907 | +14 | +0.7% | 130,800 |
| 2025/07/09 | 1,869 | 1,914 | 1,869 | 1,893 | +31 | +1.7% | 129,000 |
| 2025/07/08 | 1,846 | 1,870 | 1,846 | 1,862 | +15 | +0.8% | 106,200 |
| 2025/07/07 | 1,841 | 1,850 | 1,837 | 1,847 | -1 | -0.1% | 56,200 |
| 2025/07/04 | 1,847 | 1,853 | 1,836 | 1,848 | +1 | +0.1% | 59,500 |
| 2025/07/03 | 1,830 | 1,852 | 1,826 | 1,847 | +17 | +0.9% | 95,400 |
| 2025/07/02 | 1,800 | 1,842 | 1,793 | 1,830 | +17 | +0.9% | 188,700 |
| 2025/07/01 | 1,800 | 1,818 | 1,800 | 1,813 | -2 | -0.1% | 72,600 |
| 2025/06/30 | 1,810 | 1,826 | 1,809 | 1,815 | +11 | +0.6% | 132,300 |
| 2025/06/27 | 1,797 | 1,810 | 1,794 | 1,804 | +6 | +0.3% | 87,700 |
| 2025/06/26 | 1,805 | 1,805 | 1,783 | 1,798 | +5 | +0.3% | 55,300 |
| 2025/06/25 | 1,800 | 1,800 | 1,780 | 1,793 | -11 | -0.6% | 83,700 |
| 2025/06/24 | 1,810 | 1,815 | 1,800 | 1,804 | +10 | +0.6% | 86,900 |
| 2025/06/23 | 1,782 | 1,804 | 1,782 | 1,794 | +12 | +0.7% | 68,400 |
| 2025/06/20 | 1,790 | 1,796 | 1,781 | 1,782 | -13 | -0.7% | 152,500 |
| 2025/06/19 | 1,792 | 1,799 | 1,780 | 1,795 | -5 | -0.3% | 54,100 |
| 2025/06/18 | 1,783 | 1,804 | 1,783 | 1,800 | +10 | +0.6% | 51,000 |
| 2025/06/17 | 1,773 | 1,796 | 1,771 | 1,790 | +16 | +0.9% | 69,900 |
| 2025/06/16 | 1,818 | 1,819 | 1,774 | 1,774 | -28 | -1.6% | 100,000 |
| 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 |
1～
50
件表示中 / 3754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 | 206,300円 | +0.9% | +8.9% | 4.85% | 14.13倍 | 1.13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 |
| ハピネット | 579,000円 | +7.0% | +0.3% | 0.86% | 17.65倍 | 2.30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 |
| あいＨＤ | 245,500円 | +36.5% | -43.0% | 4.07% | 6.14倍 | 1.23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 |
| イエローハット | 152,700円 | +10.3% | +2.1% | 3.80% | 11.77倍 | 1.11倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 山 善 | 138,300円 | +2.7% | -10.2% | 3.76% | 16.89倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
