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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 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 |
| 2022/10/19 | 1,225 | 1,235 | 1,221 | 1,230 | +4 | +0.3% | 116,800 |
| 2022/10/18 | 1,239 | 1,244 | 1,225 | 1,226 | +13 | +1.1% | 157,000 |
| 2022/10/17 | 1,212 | 1,224 | 1,205 | 1,213 | -15 | -1.2% | 90,800 |
| 2022/10/14 | 1,220 | 1,242 | 1,211 | 1,228 | +27 | +2.2% | 165,000 |
| 2022/10/13 | 1,201 | 1,208 | 1,194 | 1,201 | +2 | +0.2% | 119,800 |
| 2022/10/12 | 1,204 | 1,216 | 1,191 | 1,199 | +6 | +0.5% | 176,400 |
| 2022/10/11 | 1,198 | 1,214 | 1,183 | 1,193 | -17 | -1.4% | 207,900 |
| 2022/10/07 | 1,195 | 1,216 | 1,192 | 1,210 | ±0 | ±0% | 159,500 |
| 2022/10/06 | 1,191 | 1,220 | 1,190 | 1,210 | +40 | +3.4% | 184,100 |
| 2022/10/05 | 1,197 | 1,198 | 1,170 | 1,170 | -18 | -1.5% | 130,400 |
| 2022/10/04 | 1,165 | 1,189 | 1,165 | 1,188 | +39 | +3.4% | 272,800 |
| 2022/10/03 | 1,105 | 1,149 | 1,105 | 1,149 | +32 | +2.9% | 117,500 |
| 2022/09/30 | 1,127 | 1,137 | 1,112 | 1,117 | -7 | -0.6% | 137,600 |
| 2022/09/29 | 1,101 | 1,128 | 1,075 | 1,124 | +34 | +3.1% | 171,200 |
| 2022/09/28 | 1,082 | 1,099 | 1,080 | 1,090 | +5 | +0.5% | 129,400 |
651～
700
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 | 208,400円 | +0.9% | +8.9% | 4.80% | 14.27倍 | 1.15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 | 581,000円 | +7.0% | +0.3% | 0.86% | 17.71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 | 159,000円 | +10.3% | +2.1% | 3.65% | 12.26倍 | 1.16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 | 137,800円 | +2.7% | -10.2% | 3.77% | 16.83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 |
| 伊藤忠食 | 1,056,000円 | +3.0% | +1.0% | 1.52% | 16.14倍 | 1.16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
