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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 1,364 | 1,421 | 1,363 | 1,410 | +47 | +3.4% | 66,400 |
| 2021/07/05 | 1,370 | 1,381 | 1,350 | 1,363 | -27 | -1.9% | 70,700 |
| 2021/07/02 | 1,250 | 1,391 | 1,249 | 1,390 | +156 | +12.6% | 233,300 |
| 2021/07/01 | 1,281 | 1,281 | 1,231 | 1,234 | -52 | -4% | 55,200 |
| 2021/06/30 | 1,305 | 1,305 | 1,286 | 1,286 | -6 | -0.5% | 57,800 |
| 2021/06/29 | 1,352 | 1,352 | 1,288 | 1,292 | -88 | -6.4% | 53,300 |
| 2021/06/28 | 1,345 | 1,385 | 1,328 | 1,380 | +35 | +2.6% | 46,400 |
| 2021/06/25 | 1,345 | 1,350 | 1,331 | 1,345 | +19 | +1.4% | 34,600 |
| 2021/06/24 | 1,288 | 1,337 | 1,278 | 1,326 | +37 | +2.9% | 66,900 |
| 2021/06/23 | 1,275 | 1,292 | 1,267 | 1,289 | +12 | +0.9% | 31,900 |
| 2021/06/22 | 1,255 | 1,278 | 1,236 | 1,277 | +51 | +4.2% | 58,300 |
| 2021/06/21 | 1,270 | 1,270 | 1,225 | 1,226 | -64 | -5% | 82,900 |
| 2021/06/18 | 1,286 | 1,294 | 1,260 | 1,290 | +10 | +0.8% | 79,000 |
| 2021/06/17 | 1,254 | 1,293 | 1,238 | 1,280 | +30 | +2.4% | 48,100 |
| 2021/06/16 | 1,219 | 1,250 | 1,214 | 1,250 | +32 | +2.6% | 35,600 |
| 2021/06/15 | 1,206 | 1,221 | 1,188 | 1,218 | +12 | +1% | 29,900 |
| 2021/06/14 | 1,186 | 1,206 | 1,179 | 1,206 | +28 | +2.4% | 25,400 |
| 2021/06/11 | 1,223 | 1,223 | 1,175 | 1,178 | -17 | -1.4% | 59,600 |
| 2021/06/10 | 1,169 | 1,212 | 1,157 | 1,195 | +25 | +2.1% | 41,600 |
| 2021/06/09 | 1,189 | 1,190 | 1,166 | 1,170 | -16 | -1.3% | 34,800 |
| 2021/06/08 | 1,198 | 1,198 | 1,178 | 1,186 | -16 | -1.3% | 14,700 |
| 2021/06/07 | 1,231 | 1,231 | 1,200 | 1,202 | -27 | -2.2% | 23,300 |
| 2021/06/04 | 1,238 | 1,246 | 1,226 | 1,229 | -21 | -1.7% | 22,200 |
| 2021/06/03 | 1,225 | 1,258 | 1,225 | 1,250 | +31 | +2.5% | 25,000 |
| 2021/06/02 | 1,198 | 1,233 | 1,198 | 1,219 | +19 | +1.6% | 24,300 |
| 2021/06/01 | 1,185 | 1,204 | 1,177 | 1,200 | +20 | +1.7% | 25,300 |
| 2021/05/31 | 1,189 | 1,192 | 1,160 | 1,180 | -15 | -1.3% | 38,000 |
| 2021/05/28 | 1,166 | 1,199 | 1,148 | 1,195 | +76 | +6.8% | 63,900 |
| 2021/05/27 | 1,195 | 1,206 | 1,119 | 1,119 | -76 | -6.4% | 92,200 |
| 2021/05/26 | 1,191 | 1,209 | 1,173 | 1,195 | -13 | -1.1% | 36,300 |
| 2021/05/25 | 1,237 | 1,274 | 1,196 | 1,208 | -14 | -1.1% | 44,700 |
| 2021/05/24 | 1,190 | 1,242 | 1,190 | 1,222 | +38 | +3.2% | 39,800 |
| 2021/05/21 | 1,223 | 1,237 | 1,182 | 1,184 | -28 | -2.3% | 41,500 |
| 2021/05/20 | 1,198 | 1,234 | 1,197 | 1,212 | +11 | +0.9% | 41,900 |
| 2021/05/19 | 1,203 | 1,285 | 1,190 | 1,201 | -19 | -1.6% | 45,300 |
| 2021/05/18 | 1,181 | 1,229 | 1,172 | 1,220 | +52 | +4.5% | 39,900 |
| 2021/05/17 | 1,207 | 1,226 | 1,168 | 1,168 | -40 | -3.3% | 36,700 |
| 2021/05/14 | 1,263 | 1,280 | 1,208 | 1,208 | +22 | +1.9% | 78,100 |
| 2021/05/13 | 1,216 | 1,240 | 1,151 | 1,186 | -38 | -3.1% | 51,000 |
| 2021/05/12 | 1,247 | 1,255 | 1,224 | 1,224 | -27 | -2.2% | 47,700 |
| 2021/05/11 | 1,260 | 1,273 | 1,246 | 1,251 | -21 | -1.7% | 73,600 |
| 2021/05/10 | 1,249 | 1,283 | 1,245 | 1,272 | +21 | +1.7% | 25,100 |
| 2021/05/07 | 1,265 | 1,276 | 1,246 | 1,251 | +1 | +0.1% | 35,100 |
| 2021/05/06 | 1,200 | 1,271 | 1,200 | 1,250 | +27 | +2.2% | 42,200 |
| 2021/04/30 | 1,223 | 1,250 | 1,223 | 1,223 | +2 | +0.2% | 39,700 |
| 2021/04/28 | 1,226 | 1,246 | 1,218 | 1,221 | -10 | -0.8% | 39,600 |
| 2021/04/27 | 1,250 | 1,255 | 1,229 | 1,231 | -19 | -1.5% | 43,500 |
| 2021/04/26 | 1,253 | 1,264 | 1,243 | 1,250 | +27 | +2.2% | 63,800 |
| 2021/04/23 | 1,248 | 1,252 | 1,221 | 1,223 | -38 | -3% | 58,100 |
| 2021/04/22 | 1,260 | 1,282 | 1,243 | 1,261 | +1 | +0.1% | 38,700 |
1001～
1050
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 | 208,800円 | +0.9% | +8.9% | 4.79% | 14.30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 | 251,800円 | +36.5% | -43.0% | 3.97% | 6.29倍 | 1.27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 | 589,000円 | +7.0% | +0.3% | 0.85% | 17.95倍 | 2.34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 | 1,080,000円 | +3.0% | +1.0% | 1.48% | 16.51倍 | 1.18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 | 138,900円 | +2.7% | -10.2% | 3.74% | 16.97倍 | 0.94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
