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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 942 | 946 | 932 | 945 | +9 | +1% | 362,900 |
| 2022/02/15 | 933 | 942 | 921 | 936 | +1 | +0.1% | 468,400 |
| 2022/02/14 | 933 | 942 | 926 | 935 | +2 | +0.2% | 419,100 |
| 2022/02/10 | 929 | 937 | 920 | 933 | +9 | +1% | 343,900 |
| 2022/02/09 | 922 | 930 | 913 | 924 | +1 | +0.1% | 320,900 |
| 2022/02/08 | 928 | 928 | 910 | 923 | +4 | +0.4% | 182,100 |
| 2022/02/07 | 933 | 933 | 916 | 919 | -16 | -1.7% | 190,200 |
| 2022/02/04 | 927 | 937 | 916 | 935 | +5 | +0.5% | 239,000 |
| 2022/02/03 | 926 | 930 | 921 | 930 | +4 | +0.4% | 166,600 |
| 2022/02/02 | 917 | 929 | 912 | 926 | +19 | +2.1% | 334,700 |
| 2022/02/01 | 930 | 930 | 901 | 907 | -20 | -2.2% | 308,200 |
| 2022/01/31 | 905 | 930 | 891 | 927 | +22 | +2.4% | 2,795,000 |
| 2022/01/28 | 890 | 909 | 888 | 905 | +21 | +2.4% | 354,400 |
| 2022/01/27 | 930 | 932 | 881 | 884 | -51 | -5.5% | 803,300 |
| 2022/01/26 | 940 | 944 | 935 | 935 | -7 | -0.7% | 2,457,200 |
| 2022/01/25 | 952 | 954 | 938 | 942 | -22 | -2.3% | 2,193,600 |
| 2022/01/24 | 967 | 983 | 962 | 964 | -26 | -2.6% | 1,651,000 |
| 2022/01/21 | 987 | 1,010 | 964 | 990 | -23 | -2.3% | 404,700 |
| 2022/01/20 | 1,033 | 1,051 | 1,006 | 1,013 | -27 | -2.6% | 357,400 |
| 2022/01/19 | 1,067 | 1,070 | 1,031 | 1,040 | -29 | -2.7% | 657,500 |
| 2022/01/18 | 1,070 | 1,078 | 1,044 | 1,069 | -31 | -2.8% | 673,100 |
| 2022/01/17 | 1,146 | 1,161 | 1,077 | 1,100 | -256 | -18.9% | 1,065,500 |
| 2022/01/14 | 1,373 | 1,374 | 1,350 | 1,356 | -22 | -1.6% | 43,500 |
| 2022/01/13 | 1,388 | 1,400 | 1,376 | 1,378 | -10 | -0.7% | 31,400 |
| 2022/01/12 | 1,354 | 1,398 | 1,352 | 1,388 | +50 | +3.7% | 34,400 |
| 2022/01/11 | 1,363 | 1,367 | 1,331 | 1,338 | -9 | -0.7% | 44,000 |
| 2022/01/07 | 1,357 | 1,373 | 1,343 | 1,347 | -1 | -0.1% | 44,800 |
| 2022/01/06 | 1,366 | 1,381 | 1,348 | 1,348 | -32 | -2.3% | 47,400 |
| 2022/01/05 | 1,373 | 1,387 | 1,364 | 1,380 | +23 | +1.7% | 36,300 |
| 2022/01/04 | 1,358 | 1,363 | 1,335 | 1,357 | +22 | +1.6% | 42,800 |
| 2021/12/30 | 1,325 | 1,347 | 1,321 | 1,335 | -4 | -0.3% | 24,200 |
| 2021/12/29 | 1,306 | 1,339 | 1,297 | 1,339 | +19 | +1.4% | 51,900 |
| 2021/12/28 | 1,315 | 1,320 | 1,301 | 1,320 | +21 | +1.6% | 64,800 |
| 2021/12/27 | 1,300 | 1,303 | 1,281 | 1,299 | -4 | -0.3% | 76,700 |
| 2021/12/24 | 1,296 | 1,304 | 1,288 | 1,303 | +9 | +0.7% | 39,000 |
| 2021/12/23 | 1,301 | 1,310 | 1,294 | 1,294 | +7 | +0.5% | 36,000 |
| 2021/12/22 | 1,292 | 1,295 | 1,281 | 1,287 | +9 | +0.7% | 47,000 |
| 2021/12/21 | 1,295 | 1,300 | 1,261 | 1,278 | +11 | +0.9% | 62,300 |
| 2021/12/20 | 1,286 | 1,291 | 1,263 | 1,267 | -24 | -1.9% | 48,000 |
| 2021/12/17 | 1,333 | 1,333 | 1,277 | 1,291 | -42 | -3.2% | 70,700 |
| 2021/12/16 | 1,339 | 1,345 | 1,321 | 1,333 | +14 | +1.1% | 56,600 |
| 2021/12/15 | 1,325 | 1,337 | 1,313 | 1,319 | -12 | -0.9% | 46,000 |
| 2021/12/14 | 1,323 | 1,340 | 1,303 | 1,331 | +8 | +0.6% | 72,900 |
| 2021/12/13 | 1,339 | 1,339 | 1,319 | 1,323 | +9 | +0.7% | 34,400 |
| 2021/12/10 | 1,346 | 1,354 | 1,305 | 1,314 | -19 | -1.4% | 85,600 |
| 2021/12/09 | 1,317 | 1,344 | 1,308 | 1,333 | +17 | +1.3% | 68,500 |
| 2021/12/08 | 1,349 | 1,351 | 1,296 | 1,316 | -13 | -1% | 90,200 |
| 2021/12/07 | 1,282 | 1,329 | 1,265 | 1,329 | +54 | +4.2% | 64,500 |
| 2021/12/06 | 1,278 | 1,284 | 1,263 | 1,275 | +9 | +0.7% | 78,300 |
| 2021/12/03 | 1,248 | 1,272 | 1,235 | 1,266 | +42 | +3.4% | 89,500 |
851～
900
件表示中 / 3757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 | 208,900円 | +0.9% | +8.9% | 4.79% | 14.31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 |
| あいＨＤ | 250,500円 | +36.5% | -43.0% | 3.99% | 6.26倍 | 1.26倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| ハピネット | 584,000円 | +7.0% | +0.3% | 0.86% | 17.80倍 | 2.32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 |
| 伊藤忠食 | 1,059,000円 | +3.0% | +1.0% | 1.51% | 16.19倍 | 1.17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 |
| 山 善 | 138,600円 | +2.7% | -10.2% | 3.75% | 16.92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 |
市場注目の銘柄
チャート関連のコラム
