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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,252 | 1,267 | 1,244 | 1,250 | -2 | -0.2% | 74,700 |
| 2022/12/29 | 1,240 | 1,252 | 1,223 | 1,252 | +4 | +0.3% | 73,000 |
| 2022/12/28 | 1,264 | 1,264 | 1,241 | 1,248 | -18 | -1.4% | 76,000 |
| 2022/12/27 | 1,260 | 1,275 | 1,257 | 1,266 | +14 | +1.1% | 46,500 |
| 2022/12/26 | 1,268 | 1,268 | 1,248 | 1,252 | +10 | +0.8% | 73,400 |
| 2022/12/23 | 1,227 | 1,245 | 1,221 | 1,242 | -4 | -0.3% | 51,000 |
| 2022/12/22 | 1,221 | 1,252 | 1,220 | 1,246 | +33 | +2.7% | 108,600 |
| 2022/12/21 | 1,246 | 1,249 | 1,210 | 1,213 | -33 | -2.6% | 107,600 |
| 2022/12/20 | 1,234 | 1,260 | 1,221 | 1,246 | +18 | +1.5% | 147,300 |
| 2022/12/19 | 1,217 | 1,236 | 1,217 | 1,228 | +6 | +0.5% | 74,500 |
| 2022/12/16 | 1,230 | 1,241 | 1,220 | 1,222 | -21 | -1.7% | 103,800 |
| 2022/12/15 | 1,246 | 1,256 | 1,243 | 1,243 | -8 | -0.6% | 74,700 |
| 2022/12/14 | 1,250 | 1,254 | 1,245 | 1,251 | +1 | +0.1% | 68,100 |
| 2022/12/13 | 1,243 | 1,263 | 1,243 | 1,250 | +19 | +1.5% | 77,000 |
| 2022/12/12 | 1,233 | 1,233 | 1,221 | 1,231 | -11 | -0.9% | 42,000 |
| 2022/12/09 | 1,248 | 1,252 | 1,241 | 1,242 | -6 | -0.5% | 83,700 |
| 2022/12/08 | 1,252 | 1,254 | 1,244 | 1,248 | ±0 | ±0% | 107,800 |
| 2022/12/07 | 1,235 | 1,258 | 1,233 | 1,248 | +2 | +0.2% | 100,100 |
| 2022/12/06 | 1,225 | 1,251 | 1,225 | 1,246 | -2 | -0.2% | 115,900 |
| 2022/12/05 | 1,232 | 1,248 | 1,226 | 1,248 | +15 | +1.2% | 101,100 |
| 2022/12/02 | 1,239 | 1,243 | 1,210 | 1,233 | -17 | -1.4% | 114,300 |
| 2022/12/01 | 1,289 | 1,289 | 1,250 | 1,250 | -42 | -3.3% | 101,500 |
| 2022/11/30 | 1,265 | 1,297 | 1,265 | 1,292 | +12 | +0.9% | 156,500 |
| 2022/11/29 | 1,277 | 1,281 | 1,260 | 1,280 | +3 | +0.2% | 79,700 |
| 2022/11/28 | 1,301 | 1,303 | 1,269 | 1,277 | -24 | -1.8% | 82,500 |
| 2022/11/25 | 1,286 | 1,304 | 1,282 | 1,301 | +22 | +1.7% | 145,200 |
| 2022/11/24 | 1,259 | 1,282 | 1,252 | 1,279 | +26 | +2.1% | 142,000 |
| 2022/11/22 | 1,239 | 1,267 | 1,236 | 1,253 | +26 | +2.1% | 254,300 |
| 2022/11/21 | 1,205 | 1,229 | 1,204 | 1,227 | +24 | +2% | 122,600 |
| 2022/11/18 | 1,190 | 1,205 | 1,184 | 1,203 | +31 | +2.6% | 137,200 |
| 2022/11/17 | 1,166 | 1,173 | 1,164 | 1,172 | +6 | +0.5% | 80,300 |
| 2022/11/16 | 1,191 | 1,194 | 1,166 | 1,166 | -25 | -2.1% | 82,200 |
| 2022/11/15 | 1,187 | 1,203 | 1,181 | 1,191 | +7 | +0.6% | 120,700 |
| 2022/11/14 | 1,206 | 1,216 | 1,183 | 1,184 | -25 | -2.1% | 88,200 |
| 2022/11/11 | 1,213 | 1,217 | 1,196 | 1,209 | +24 | +2% | 144,800 |
| 2022/11/10 | 1,190 | 1,193 | 1,151 | 1,185 | -25 | -2.1% | 111,300 |
| 2022/11/09 | 1,192 | 1,238 | 1,190 | 1,210 | +20 | +1.7% | 139,000 |
| 2022/11/08 | 1,230 | 1,230 | 1,180 | 1,190 | -40 | -3.3% | 207,800 |
| 2022/11/07 | 1,261 | 1,261 | 1,226 | 1,230 | -15 | -1.2% | 90,000 |
| 2022/11/04 | 1,255 | 1,273 | 1,240 | 1,245 | -24 | -1.9% | 127,600 |
| 2022/11/02 | 1,250 | 1,281 | 1,246 | 1,269 | +12 | +1% | 173,900 |
| 2022/11/01 | 1,240 | 1,257 | 1,235 | 1,257 | +27 | +2.2% | 168,200 |
| 2022/10/31 | 1,203 | 1,235 | 1,200 | 1,230 | +24 | +2% | 194,700 |
| 2022/10/28 | 1,216 | 1,237 | 1,203 | 1,206 | -19 | -1.6% | 954,100 |
| 2022/10/27 | 1,231 | 1,243 | 1,221 | 1,225 | -12 | -1% | 159,900 |
| 2022/10/26 | 1,229 | 1,245 | 1,224 | 1,237 | +20 | +1.6% | 133,400 |
| 2022/10/25 | 1,236 | 1,237 | 1,217 | 1,217 | -12 | -1% | 110,600 |
| 2022/10/24 | 1,250 | 1,253 | 1,224 | 1,229 | +1 | +0.1% | 109,900 |
| 2022/10/21 | 1,239 | 1,246 | 1,226 | 1,228 | -22 | -1.8% | 128,500 |
| 2022/10/20 | 1,226 | 1,257 | 1,226 | 1,250 | +20 | +1.6% | 208,100 |
601～
650
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 | 177,700円 | +0.9% | +8.9% | 5.63% | 12.17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 | 143,600円 | +10.6% | +7.9% | 4.18% | 13.74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 | 280,400円 | +2.6% | +1.5% | 3.71% | 10.79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 | 105,700円 | +2.5% | +10.4% | 3.84% | 7.80倍 | 1.34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 | 299,900円 | +1.4% | +15.3% | 3.73% | 8.56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
