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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,599 | 1,655 | 1,585 | 1,639 | +74 | +4.7% | 178,800 |
| 2023/08/09 | 1,545 | 1,567 | 1,526 | 1,565 | -4 | -0.3% | 153,200 |
| 2023/08/08 | 1,575 | 1,598 | 1,564 | 1,569 | +6 | +0.4% | 114,600 |
| 2023/08/07 | 1,548 | 1,564 | 1,530 | 1,563 | +15 | +1% | 128,400 |
| 2023/08/04 | 1,541 | 1,563 | 1,535 | 1,548 | +12 | +0.8% | 118,600 |
| 2023/08/03 | 1,580 | 1,587 | 1,531 | 1,536 | -62 | -3.9% | 163,900 |
| 2023/08/02 | 1,615 | 1,621 | 1,589 | 1,598 | -32 | -2% | 100,800 |
| 2023/08/01 | 1,628 | 1,634 | 1,617 | 1,630 | +14 | +0.9% | 72,000 |
| 2023/07/31 | 1,614 | 1,635 | 1,608 | 1,616 | +22 | +1.4% | 135,100 |
| 2023/07/28 | 1,547 | 1,596 | 1,547 | 1,594 | +25 | +1.6% | 151,200 |
| 2023/07/27 | 1,558 | 1,575 | 1,549 | 1,569 | +12 | +0.8% | 88,800 |
| 2023/07/26 | 1,588 | 1,588 | 1,557 | 1,557 | -31 | -2% | 120,900 |
| 2023/07/25 | 1,580 | 1,594 | 1,573 | 1,588 | +23 | +1.5% | 140,700 |
| 2023/07/24 | 1,560 | 1,576 | 1,552 | 1,565 | +19 | +1.2% | 103,400 |
| 2023/07/21 | 1,536 | 1,550 | 1,526 | 1,546 | +12 | +0.8% | 119,700 |
| 2023/07/20 | 1,536 | 1,546 | 1,528 | 1,534 | -2 | -0.1% | 82,900 |
| 2023/07/19 | 1,513 | 1,536 | 1,513 | 1,536 | +35 | +2.3% | 86,300 |
| 2023/07/18 | 1,497 | 1,525 | 1,497 | 1,501 | +4 | +0.3% | 71,900 |
| 2023/07/14 | 1,514 | 1,523 | 1,488 | 1,497 | -11 | -0.7% | 108,500 |
| 2023/07/13 | 1,498 | 1,511 | 1,487 | 1,508 | +8 | +0.5% | 74,800 |
| 2023/07/12 | 1,510 | 1,511 | 1,487 | 1,500 | +6 | +0.4% | 89,000 |
| 2023/07/11 | 1,518 | 1,522 | 1,489 | 1,494 | -12 | -0.8% | 108,500 |
| 2023/07/10 | 1,503 | 1,530 | 1,501 | 1,506 | +9 | +0.6% | 123,000 |
| 2023/07/07 | 1,491 | 1,509 | 1,476 | 1,497 | -3 | -0.2% | 108,000 |
| 2023/07/06 | 1,504 | 1,516 | 1,488 | 1,500 | -13 | -0.9% | 78,300 |
| 2023/07/05 | 1,500 | 1,523 | 1,496 | 1,513 | +1 | +0.1% | 81,400 |
| 2023/07/04 | 1,547 | 1,547 | 1,512 | 1,512 | -40 | -2.6% | 99,700 |
| 2023/07/03 | 1,526 | 1,557 | 1,526 | 1,552 | +34 | +2.2% | 135,200 |
| 2023/06/30 | 1,521 | 1,533 | 1,495 | 1,518 | ±0 | ±0% | 198,100 |
| 2023/06/29 | 1,537 | 1,545 | 1,511 | 1,518 | -10 | -0.7% | 60,700 |
| 2023/06/28 | 1,515 | 1,536 | 1,514 | 1,528 | +20 | +1.3% | 88,500 |
| 2023/06/27 | 1,505 | 1,512 | 1,478 | 1,508 | +9 | +0.6% | 71,500 |
| 2023/06/26 | 1,499 | 1,517 | 1,471 | 1,499 | ±0 | ±0% | 60,200 |
| 2023/06/23 | 1,522 | 1,550 | 1,495 | 1,499 | -9 | -0.6% | 141,400 |
| 2023/06/22 | 1,495 | 1,520 | 1,491 | 1,508 | +13 | +0.9% | 112,400 |
| 2023/06/21 | 1,471 | 1,504 | 1,464 | 1,495 | +24 | +1.6% | 123,100 |
| 2023/06/20 | 1,484 | 1,486 | 1,455 | 1,471 | -37 | -2.5% | 176,800 |
| 2023/06/19 | 1,530 | 1,539 | 1,490 | 1,508 | -13 | -0.9% | 123,400 |
| 2023/06/16 | 1,498 | 1,528 | 1,493 | 1,521 | +14 | +0.9% | 406,500 |
| 2023/06/15 | 1,498 | 1,521 | 1,497 | 1,507 | +11 | +0.7% | 117,700 |
| 2023/06/14 | 1,504 | 1,512 | 1,492 | 1,496 | +4 | +0.3% | 128,400 |
| 2023/06/13 | 1,475 | 1,508 | 1,467 | 1,492 | +11 | +0.7% | 132,100 |
| 2023/06/12 | 1,477 | 1,485 | 1,467 | 1,481 | +25 | +1.7% | 89,900 |
| 2023/06/09 | 1,447 | 1,463 | 1,444 | 1,456 | -5 | -0.3% | 189,000 |
| 2023/06/08 | 1,452 | 1,481 | 1,452 | 1,461 | +9 | +0.6% | 143,000 |
| 2023/06/07 | 1,458 | 1,478 | 1,451 | 1,452 | +7 | +0.5% | 150,800 |
| 2023/06/06 | 1,434 | 1,448 | 1,414 | 1,445 | -19 | -1.3% | 164,300 |
| 2023/06/05 | 1,443 | 1,488 | 1,443 | 1,464 | +51 | +3.6% | 168,100 |
| 2023/06/02 | 1,373 | 1,418 | 1,373 | 1,413 | +40 | +2.9% | 84,500 |
| 2023/06/01 | 1,378 | 1,406 | 1,373 | 1,373 | -19 | -1.4% | 130,600 |
451～
500
件表示中 / 3721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 | 177,400円 | +0.9% | +8.9% | 5.64% | 12.15倍 | 0.97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 |
| 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 |
| 東テク | 281,000円 | +2.6% | +1.5% | 3.70% | 10.81倍 | 1.89倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| ＩＤＯＭ | 105,000円 | +2.5% | +10.4% | 3.87% | 7.75倍 | 1.33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 |
| あらた | 298,900円 | +1.4% | +15.3% | 3.75% | 8.53倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
