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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 1,777 | 1,789 | 1,760 | 1,779 | -12 | -0.7% | 129,300 |
| 2025/03/06 | 1,795 | 1,797 | 1,785 | 1,791 | +2 | +0.1% | 109,100 |
| 2025/03/05 | 1,783 | 1,796 | 1,776 | 1,789 | +14 | +0.8% | 92,300 |
| 2025/03/04 | 1,792 | 1,800 | 1,773 | 1,775 | -14 | -0.8% | 113,700 |
| 2025/03/03 | 1,769 | 1,790 | 1,769 | 1,789 | +40 | +2.3% | 114,300 |
| 2025/02/28 | 1,755 | 1,762 | 1,727 | 1,749 | +5 | +0.3% | 268,000 |
| 2025/02/27 | 1,732 | 1,746 | 1,730 | 1,744 | +12 | +0.7% | 89,600 |
| 2025/02/26 | 1,760 | 1,763 | 1,721 | 1,732 | -33 | -1.9% | 171,900 |
| 2025/02/25 | 1,759 | 1,776 | 1,754 | 1,765 | -3 | -0.2% | 108,700 |
| 2025/02/21 | 1,769 | 1,769 | 1,753 | 1,768 | +9 | +0.5% | 94,700 |
| 2025/02/20 | 1,771 | 1,775 | 1,755 | 1,759 | -12 | -0.7% | 127,800 |
| 2025/02/19 | 1,785 | 1,785 | 1,768 | 1,771 | -15 | -0.8% | 108,800 |
| 2025/02/18 | 1,784 | 1,786 | 1,769 | 1,786 | +12 | +0.7% | 84,000 |
| 2025/02/17 | 1,794 | 1,795 | 1,774 | 1,774 | -16 | -0.9% | 110,300 |
| 2025/02/14 | 1,800 | 1,811 | 1,780 | 1,790 | -50 | -2.7% | 198,600 |
| 2025/02/13 | 1,848 | 1,848 | 1,826 | 1,840 | +16 | +0.9% | 106,900 |
| 2025/02/12 | 1,820 | 1,831 | 1,809 | 1,824 | +20 | +1.1% | 140,600 |
| 2025/02/10 | 1,801 | 1,808 | 1,799 | 1,804 | +3 | +0.2% | 58,800 |
| 2025/02/07 | 1,790 | 1,803 | 1,790 | 1,801 | +5 | +0.3% | 81,200 |
| 2025/02/06 | 1,771 | 1,800 | 1,771 | 1,796 | +26 | +1.5% | 88,300 |
| 2025/02/05 | 1,787 | 1,790 | 1,770 | 1,770 | -7 | -0.4% | 76,700 |
| 2025/02/04 | 1,800 | 1,801 | 1,773 | 1,777 | -8 | -0.4% | 121,700 |
| 2025/02/03 | 1,800 | 1,801 | 1,783 | 1,785 | -20 | -1.1% | 125,200 |
| 2025/01/31 | 1,805 | 1,809 | 1,796 | 1,805 | +1 | +0.1% | 70,300 |
| 2025/01/30 | 1,794 | 1,808 | 1,790 | 1,804 | +17 | +1% | 81,800 |
| 2025/01/29 | 1,792 | 1,803 | 1,787 | 1,787 | -5 | -0.3% | 86,000 |
| 2025/01/28 | 1,790 | 1,804 | 1,789 | 1,792 | -2 | -0.1% | 70,900 |
| 2025/01/27 | 1,795 | 1,805 | 1,781 | 1,794 | +11 | +0.6% | 94,400 |
| 2025/01/24 | 1,810 | 1,810 | 1,783 | 1,783 | -2 | -0.1% | 90,800 |
| 2025/01/23 | 1,795 | 1,795 | 1,782 | 1,785 | -15 | -0.8% | 104,600 |
| 2025/01/22 | 1,805 | 1,815 | 1,800 | 1,800 | -4 | -0.2% | 71,200 |
| 2025/01/21 | 1,810 | 1,814 | 1,802 | 1,804 | -8 | -0.4% | 43,200 |
| 2025/01/20 | 1,801 | 1,817 | 1,801 | 1,812 | +1 | +0.1% | 61,800 |
| 2025/01/17 | 1,803 | 1,821 | 1,791 | 1,811 | +1 | +0.1% | 98,900 |
51～
100
件表示中 / 3720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 | 180,200円 | +0.9% | +8.9% | 5.55% | 12.34倍 | 0.99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 |
| 山 善 | 130,500円 | +2.7% | -10.2% | 3.98% | 15.94倍 | 0.88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 |
| ハピネット | 513,000円 | +7.0% | +0.3% | 0.97% | 15.64倍 | 2.04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 |
| モスフード | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37倍 | 2.11倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| オートバクス | 143,800円 | +10.6% | +7.9% | 4.17% | 13.76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 |
市場注目の銘柄
チャート関連のコラム
