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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 1,825 | 1,843 | 1,822 | 1,825 | -4 | -0.2% | 66,400 |
| 2024/12/17 | 1,857 | 1,860 | 1,829 | 1,829 | -28 | -1.5% | 90,700 |
| 2024/12/16 | 1,900 | 1,910 | 1,857 | 1,857 | -37 | -2% | 86,800 |
| 2024/12/13 | 1,889 | 1,917 | 1,887 | 1,894 | +3 | +0.2% | 108,900 |
| 2024/12/12 | 1,886 | 1,909 | 1,884 | 1,891 | +16 | +0.9% | 123,300 |
| 2024/12/11 | 1,894 | 1,894 | 1,875 | 1,875 | +5 | +0.3% | 81,500 |
| 2024/12/10 | 1,890 | 1,895 | 1,870 | 1,870 | +4 | +0.2% | 94,100 |
| 2024/12/09 | 1,861 | 1,873 | 1,847 | 1,866 | +13 | +0.7% | 112,500 |
| 2024/12/06 | 1,866 | 1,876 | 1,851 | 1,853 | -24 | -1.3% | 110,700 |
| 2024/12/05 | 1,878 | 1,881 | 1,861 | 1,877 | ±0 | ±0% | 86,900 |
| 2024/12/04 | 1,927 | 1,931 | 1,877 | 1,877 | -50 | -2.6% | 121,100 |
| 2024/12/03 | 1,914 | 1,946 | 1,913 | 1,927 | +16 | +0.8% | 111,300 |
| 2024/12/02 | 1,907 | 1,928 | 1,906 | 1,911 | +21 | +1.1% | 109,600 |
| 2024/11/29 | 1,913 | 1,918 | 1,890 | 1,890 | -29 | -1.5% | 75,600 |
| 2024/11/28 | 1,908 | 1,927 | 1,902 | 1,919 | +8 | +0.4% | 56,000 |
| 2024/11/27 | 1,940 | 1,967 | 1,911 | 1,911 | -67 | -3.4% | 76,500 |
| 2024/11/26 | 1,932 | 1,978 | 1,932 | 1,978 | +44 | +2.3% | 145,200 |
| 2024/11/25 | 1,986 | 1,987 | 1,934 | 1,934 | -69 | -3.4% | 740,300 |
| 2024/11/22 | 1,986 | 2,009 | 1,972 | 2,003 | -5 | -0.2% | 524,500 |
| 2024/11/21 | 2,011 | 2,053 | 1,976 | 2,008 | +21 | +1.1% | 605,000 |
| 2024/11/20 | 1,954 | 2,021 | 1,954 | 1,987 | +3 | +0.2% | 234,100 |
| 2024/11/19 | 2,005 | 2,014 | 1,978 | 1,984 | -12 | -0.6% | 251,400 |
| 2024/11/18 | 2,078 | 2,091 | 1,996 | 1,996 | -52 | -2.5% | 228,300 |
| 2024/11/15 | 2,050 | 2,062 | 2,031 | 2,048 | +20 | +1% | 258,600 |
| 2024/11/14 | 1,991 | 2,058 | 1,980 | 2,028 | +77 | +3.9% | 291,600 |
| 2024/11/13 | 1,950 | 1,965 | 1,915 | 1,951 | -9 | -0.5% | 168,100 |
| 2024/11/12 | 1,943 | 1,990 | 1,937 | 1,960 | +42 | +2.2% | 119,800 |
| 2024/11/11 | 1,919 | 1,926 | 1,905 | 1,918 | -8 | -0.4% | 66,200 |
| 2024/11/08 | 1,955 | 1,955 | 1,915 | 1,926 | -17 | -0.9% | 82,500 |
| 2024/11/07 | 1,927 | 1,955 | 1,919 | 1,943 | +17 | +0.9% | 115,300 |
| 2024/11/06 | 1,908 | 1,955 | 1,894 | 1,926 | +21 | +1.1% | 108,100 |
| 2024/11/05 | 1,893 | 1,919 | 1,855 | 1,905 | +52 | +2.8% | 94,400 |
| 2024/11/01 | 1,875 | 1,897 | 1,853 | 1,853 | -24 | -1.3% | 49,200 |
| 2024/10/31 | 1,875 | 1,888 | 1,856 | 1,877 | +20 | +1.1% | 96,000 |
101～
150
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
