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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,705 | 1,733 | 1,700 | 1,721 | +2 | +0.1% | 100,700 |
| 2025/05/21 | 1,733 | 1,737 | 1,710 | 1,719 | ±0 | ±0% | 132,000 |
| 2025/05/20 | 1,735 | 1,740 | 1,719 | 1,719 | -15 | -0.9% | 74,300 |
| 2025/05/19 | 1,718 | 1,736 | 1,718 | 1,734 | +16 | +0.9% | 66,700 |
| 2025/05/16 | 1,720 | 1,728 | 1,710 | 1,718 | +9 | +0.5% | 115,200 |
| 2025/05/15 | 1,711 | 1,724 | 1,703 | 1,709 | -4 | -0.2% | 86,600 |
| 2025/05/14 | 1,740 | 1,745 | 1,701 | 1,713 | -18 | -1% | 134,200 |
| 2025/05/13 | 1,765 | 1,765 | 1,726 | 1,731 | -19 | -1.1% | 82,900 |
| 2025/05/12 | 1,727 | 1,765 | 1,716 | 1,750 | +23 | +1.3% | 178,000 |
| 2025/05/09 | 1,714 | 1,737 | 1,714 | 1,727 | +23 | +1.3% | 82,000 |
| 2025/05/08 | 1,702 | 1,710 | 1,691 | 1,704 | +2 | +0.1% | 53,800 |
| 2025/05/07 | 1,685 | 1,712 | 1,685 | 1,702 | +17 | +1% | 74,700 |
| 2025/05/02 | 1,681 | 1,696 | 1,675 | 1,685 | +6 | +0.4% | 83,400 |
| 2025/05/01 | 1,671 | 1,701 | 1,660 | 1,679 | +2 | +0.1% | 250,300 |
| 2025/04/30 | 1,692 | 1,693 | 1,677 | 1,677 | -3 | -0.2% | 96,000 |
| 2025/04/28 | 1,692 | 1,703 | 1,677 | 1,680 | +4 | +0.2% | 94,700 |
| 2025/04/25 | 1,685 | 1,693 | 1,672 | 1,676 | -10 | -0.6% | 74,100 |
| 2025/04/24 | 1,714 | 1,716 | 1,678 | 1,686 | -17 | -1% | 77,000 |
| 2025/04/23 | 1,719 | 1,733 | 1,696 | 1,703 | +10 | +0.6% | 113,300 |
| 2025/04/22 | 1,687 | 1,706 | 1,685 | 1,693 | +6 | +0.4% | 99,300 |
| 2025/04/21 | 1,685 | 1,699 | 1,685 | 1,687 | +2 | +0.1% | 56,800 |
| 2025/04/18 | 1,667 | 1,695 | 1,656 | 1,685 | +44 | +2.7% | 74,900 |
| 2025/04/17 | 1,629 | 1,648 | 1,623 | 1,641 | +22 | +1.4% | 51,700 |
| 2025/04/16 | 1,622 | 1,624 | 1,609 | 1,619 | +5 | +0.3% | 67,300 |
| 2025/04/15 | 1,632 | 1,632 | 1,610 | 1,614 | +1 | +0.1% | 71,000 |
| 2025/04/14 | 1,623 | 1,631 | 1,600 | 1,613 | +11 | +0.7% | 88,300 |
| 2025/04/11 | 1,581 | 1,604 | 1,545 | 1,602 | -43 | -2.6% | 172,800 |
| 2025/04/10 | 1,677 | 1,684 | 1,615 | 1,645 | +88 | +5.7% | 160,700 |
| 2025/04/09 | 1,576 | 1,576 | 1,539 | 1,557 | -42 | -2.6% | 162,400 |
| 2025/04/08 | 1,579 | 1,615 | 1,576 | 1,599 | +64 | +4.2% | 138,200 |
| 2025/04/07 | 1,500 | 1,563 | 1,478 | 1,535 | -78 | -4.8% | 184,000 |
| 2025/04/04 | 1,602 | 1,632 | 1,587 | 1,613 | -49 | -2.9% | 220,500 |
| 2025/04/03 | 1,650 | 1,667 | 1,635 | 1,662 | -41 | -2.4% | 150,300 |
| 2025/04/02 | 1,730 | 1,735 | 1,696 | 1,703 | -30 | -1.7% | 133,300 |
| 2025/04/01 | 1,749 | 1,756 | 1,731 | 1,733 | +11 | +0.6% | 87,400 |
| 2025/03/31 | 1,740 | 1,742 | 1,718 | 1,722 | -39 | -2.2% | 169,900 |
| 2025/03/28 | 1,760 | 1,769 | 1,740 | 1,761 | -49 | -2.7% | 146,300 |
| 2025/03/27 | 1,800 | 1,810 | 1,785 | 1,810 | +1 | +0.1% | 210,900 |
| 2025/03/26 | 1,815 | 1,815 | 1,798 | 1,809 | +2 | +0.1% | 132,900 |
| 2025/03/25 | 1,803 | 1,812 | 1,796 | 1,807 | ±0 | ±0% | 89,500 |
| 2025/03/24 | 1,808 | 1,808 | 1,788 | 1,807 | +4 | +0.2% | 132,600 |
| 2025/03/21 | 1,811 | 1,815 | 1,801 | 1,803 | -8 | -0.4% | 147,400 |
| 2025/03/19 | 1,800 | 1,822 | 1,800 | 1,811 | +11 | +0.6% | 98,400 |
| 2025/03/18 | 1,799 | 1,813 | 1,792 | 1,800 | +13 | +0.7% | 115,100 |
| 2025/03/17 | 1,775 | 1,791 | 1,768 | 1,787 | +21 | +1.2% | 109,200 |
| 2025/03/14 | 1,760 | 1,778 | 1,756 | 1,766 | -4 | -0.2% | 129,300 |
| 2025/03/13 | 1,765 | 1,774 | 1,758 | 1,770 | -2 | -0.1% | 133,100 |
| 2025/03/12 | 1,743 | 1,773 | 1,743 | 1,772 | +28 | +1.6% | 129,500 |
| 2025/03/11 | 1,765 | 1,765 | 1,737 | 1,744 | -33 | -1.9% | 147,500 |
| 2025/03/10 | 1,785 | 1,792 | 1,775 | 1,777 | -2 | -0.1% | 74,000 |
51～
100
件表示中 / 3754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 | 206,300円 | +0.9% | +8.9% | 4.85% | 14.13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 | 579,000円 | +7.0% | +0.3% | 0.86% | 17.65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 |
| あいＨＤ | 245,500円 | +36.5% | -43.0% | 4.07% | 6.14倍 | 1.23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 |
| イエローハット | 152,700円 | +10.3% | +2.1% | 3.80% | 11.77倍 | 1.11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 | 138,300円 | +2.7% | -10.2% | 3.76% | 16.89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
