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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 1,410 | 1,431 | 1,391 | 1,418 | +2 | +0.1% | 101,500 |
| 2023/02/21 | 1,400 | 1,416 | 1,400 | 1,416 | +14 | +1% | 43,300 |
| 2023/02/20 | 1,422 | 1,422 | 1,389 | 1,402 | -20 | -1.4% | 61,700 |
| 2023/02/17 | 1,426 | 1,430 | 1,401 | 1,422 | -2 | -0.1% | 77,200 |
| 2023/02/16 | 1,408 | 1,427 | 1,404 | 1,424 | +19 | +1.4% | 89,800 |
| 2023/02/15 | 1,410 | 1,456 | 1,401 | 1,405 | +35 | +2.6% | 163,500 |
| 2023/02/14 | 1,355 | 1,374 | 1,350 | 1,370 | +36 | +2.7% | 59,800 |
| 2023/02/13 | 1,346 | 1,356 | 1,332 | 1,334 | -11 | -0.8% | 51,700 |
| 2023/02/10 | 1,336 | 1,359 | 1,330 | 1,345 | -4 | -0.3% | 115,500 |
| 2023/02/09 | 1,326 | 1,354 | 1,326 | 1,349 | ±0 | ±0% | 57,900 |
| 2023/02/08 | 1,364 | 1,379 | 1,345 | 1,349 | -7 | -0.5% | 73,200 |
| 2023/02/07 | 1,338 | 1,359 | 1,338 | 1,356 | +28 | +2.1% | 73,500 |
| 2023/02/06 | 1,318 | 1,328 | 1,311 | 1,328 | +20 | +1.5% | 41,100 |
| 2023/02/03 | 1,334 | 1,335 | 1,307 | 1,308 | -37 | -2.8% | 75,100 |
| 2023/02/02 | 1,341 | 1,351 | 1,338 | 1,345 | +4 | +0.3% | 61,900 |
| 2023/02/01 | 1,353 | 1,363 | 1,339 | 1,341 | -6 | -0.4% | 52,000 |
| 2023/01/31 | 1,338 | 1,359 | 1,338 | 1,347 | +10 | +0.7% | 91,400 |
| 2023/01/30 | 1,325 | 1,341 | 1,324 | 1,337 | +10 | +0.8% | 96,700 |
| 2023/01/27 | 1,314 | 1,329 | 1,313 | 1,327 | +13 | +1% | 45,700 |
| 2023/01/26 | 1,316 | 1,319 | 1,304 | 1,314 | +4 | +0.3% | 54,900 |
| 2023/01/25 | 1,313 | 1,319 | 1,298 | 1,310 | -1 | -0.1% | 58,600 |
| 2023/01/24 | 1,300 | 1,325 | 1,299 | 1,311 | +17 | +1.3% | 107,800 |
| 2023/01/23 | 1,285 | 1,296 | 1,266 | 1,294 | +24 | +1.9% | 68,700 |
| 2023/01/20 | 1,272 | 1,285 | 1,270 | 1,270 | -2 | -0.2% | 98,600 |
| 2023/01/19 | 1,269 | 1,282 | 1,265 | 1,272 | -3 | -0.2% | 58,500 |
| 2023/01/18 | 1,255 | 1,288 | 1,254 | 1,275 | +25 | +2% | 68,600 |
| 2023/01/17 | 1,253 | 1,255 | 1,239 | 1,250 | +18 | +1.5% | 51,900 |
| 2023/01/16 | 1,225 | 1,241 | 1,220 | 1,232 | -3 | -0.2% | 55,500 |
| 2023/01/13 | 1,234 | 1,258 | 1,230 | 1,235 | -4 | -0.3% | 67,200 |
| 2023/01/12 | 1,245 | 1,250 | 1,233 | 1,239 | -7 | -0.6% | 56,700 |
| 2023/01/11 | 1,234 | 1,259 | 1,234 | 1,246 | +16 | +1.3% | 77,900 |
| 2023/01/10 | 1,234 | 1,237 | 1,226 | 1,230 | -3 | -0.2% | 75,200 |
| 2023/01/06 | 1,222 | 1,236 | 1,221 | 1,233 | +11 | +0.9% | 85,500 |
| 2023/01/05 | 1,220 | 1,223 | 1,200 | 1,222 | -4 | -0.3% | 74,100 |
| 2023/01/04 | 1,262 | 1,262 | 1,224 | 1,226 | -24 | -1.9% | 104,400 |
| 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 |
601～
650
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
