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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,812 | 1,822 | 1,808 | 1,810 | +3 | +0.2% | 90,500 |
| 2025/01/15 | 1,810 | 1,817 | 1,803 | 1,807 | -1 | -0.1% | 79,600 |
| 2025/01/14 | 1,815 | 1,821 | 1,799 | 1,808 | -9 | -0.5% | 102,300 |
| 2025/01/10 | 1,808 | 1,820 | 1,800 | 1,817 | +6 | +0.3% | 82,800 |
| 2025/01/09 | 1,816 | 1,828 | 1,811 | 1,811 | -6 | -0.3% | 108,800 |
| 2025/01/08 | 1,836 | 1,841 | 1,817 | 1,817 | -23 | -1.3% | 148,700 |
| 2025/01/07 | 1,841 | 1,850 | 1,833 | 1,840 | ±0 | ±0% | 129,800 |
| 2025/01/06 | 1,898 | 1,898 | 1,840 | 1,840 | -55 | -2.9% | 175,200 |
| 2024/12/30 | 1,912 | 1,924 | 1,893 | 1,895 | -6 | -0.3% | 74,300 |
| 2024/12/27 | 1,904 | 1,904 | 1,888 | 1,901 | -3 | -0.2% | 85,300 |
| 2024/12/26 | 1,891 | 1,904 | 1,877 | 1,904 | +18 | +1% | 94,900 |
| 2024/12/25 | 1,881 | 1,886 | 1,856 | 1,886 | +7 | +0.4% | 99,900 |
| 2024/12/24 | 1,879 | 1,900 | 1,874 | 1,879 | ±0 | ±0% | 67,700 |
| 2024/12/23 | 1,854 | 1,885 | 1,843 | 1,879 | +26 | +1.4% | 73,500 |
| 2024/12/20 | 1,851 | 1,857 | 1,840 | 1,853 | +5 | +0.3% | 174,000 |
| 2024/12/19 | 1,816 | 1,852 | 1,816 | 1,848 | +23 | +1.3% | 80,000 |
101～
150
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
