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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 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 |
| 2023/05/31 | 1,407 | 1,413 | 1,376 | 1,392 | -35 | -2.5% | 336,400 |
| 2023/05/30 | 1,443 | 1,450 | 1,419 | 1,427 | -33 | -2.3% | 94,600 |
| 2023/05/29 | 1,479 | 1,480 | 1,457 | 1,460 | -6 | -0.4% | 68,700 |
| 2023/05/26 | 1,484 | 1,489 | 1,466 | 1,466 | -27 | -1.8% | 104,900 |
| 2023/05/25 | 1,501 | 1,520 | 1,488 | 1,493 | -17 | -1.1% | 134,200 |
| 2023/05/24 | 1,473 | 1,521 | 1,473 | 1,510 | +19 | +1.3% | 97,400 |
| 2023/05/23 | 1,525 | 1,527 | 1,480 | 1,491 | -31 | -2% | 97,200 |
| 2023/05/22 | 1,512 | 1,528 | 1,510 | 1,522 | +8 | +0.5% | 55,500 |
| 2023/05/19 | 1,525 | 1,527 | 1,502 | 1,514 | -18 | -1.2% | 122,500 |
| 2023/05/18 | 1,580 | 1,580 | 1,527 | 1,532 | -40 | -2.5% | 97,600 |
| 2023/05/17 | 1,567 | 1,580 | 1,556 | 1,572 | +5 | +0.3% | 100,400 |
| 2023/05/16 | 1,579 | 1,582 | 1,560 | 1,567 | -9 | -0.6% | 71,400 |
| 2023/05/15 | 1,530 | 1,578 | 1,522 | 1,576 | +61 | +4% | 143,700 |
| 2023/05/12 | 1,529 | 1,536 | 1,491 | 1,515 | +36 | +2.4% | 151,600 |
| 2023/05/11 | 1,470 | 1,488 | 1,465 | 1,479 | +5 | +0.3% | 75,100 |
501～
550
件表示中 / 3756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 | 205,300円 | +0.9% | +8.9% | 4.87% | 14.06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 | 580,000円 | +7.0% | +0.3% | 0.86% | 17.68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 |
| イエローハット | 153,300円 | +10.3% | +2.1% | 3.78% | 11.82倍 | 1.12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 | 136,600円 | +2.7% | -10.2% | 3.81% | 16.68倍 | 0.92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 |
| 伊藤忠食 | 1,016,000円 | +3.0% | +1.0% | 1.57% | 15.53倍 | 1.12倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
