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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 914 | 923 | 899 | 911 | -17 | -1.8% | 81,900 |
| 2019/02/07 | 956 | 965 | 923 | 928 | -33 | -3.4% | 50,100 |
| 2019/02/06 | 976 | 976 | 957 | 961 | -15 | -1.5% | 38,600 |
| 2019/02/05 | 979 | 979 | 965 | 976 | -3 | -0.3% | 43,300 |
| 2019/02/04 | 950 | 980 | 950 | 979 | +33 | +3.5% | 93,900 |
| 2019/02/01 | 951 | 961 | 940 | 946 | -11 | -1.1% | 86,700 |
| 2019/01/31 | 937 | 957 | 933 | 957 | +35 | +3.8% | 125,300 |
| 2019/01/30 | 941 | 963 | 921 | 922 | -9 | -1% | 134,200 |
| 2019/01/29 | 940 | 941 | 917 | 931 | -11 | -1.2% | 93,900 |
| 2019/01/28 | 961 | 973 | 940 | 942 | -19 | -2% | 99,900 |
| 2019/01/25 | 965 | 978 | 961 | 961 | -2 | -0.2% | 105,400 |
| 2019/01/24 | 960 | 970 | 944 | 963 | -2 | -0.2% | 128,000 |
| 2019/01/23 | 979 | 986 | 949 | 965 | -43 | -4.3% | 187,700 |
| 2019/01/22 | 1,040 | 1,040 | 984 | 1,008 | -20 | -1.9% | 78,200 |
| 2019/01/21 | 1,008 | 1,030 | 1,001 | 1,028 | +33 | +3.3% | 120,200 |
| 2019/01/18 | 1,010 | 1,011 | 989 | 995 | -9 | -0.9% | 189,200 |
| 2019/01/17 | 1,001 | 1,010 | 990 | 1,004 | -1 | -0.1% | 122,400 |
| 2019/01/16 | 1,015 | 1,022 | 1,000 | 1,005 | -3 | -0.3% | 59,100 |
| 2019/01/15 | 986 | 1,014 | 976 | 1,008 | -8 | -0.8% | 96,400 |
| 2019/01/11 | 1,030 | 1,030 | 1,011 | 1,016 | -9 | -0.9% | 50,700 |
| 2019/01/10 | 1,025 | 1,040 | 1,007 | 1,025 | -26 | -2.5% | 72,000 |
| 2019/01/09 | 1,056 | 1,068 | 1,042 | 1,051 | +7 | +0.7% | 50,900 |
| 2019/01/08 | 1,032 | 1,055 | 1,018 | 1,044 | +17 | +1.7% | 58,700 |
| 2019/01/07 | 1,067 | 1,083 | 1,022 | 1,027 | -15 | -1.4% | 88,300 |
| 2019/01/04 | 1,059 | 1,067 | 1,030 | 1,042 | -47 | -4.3% | 131,600 |
| 2018/12/28 | 1,107 | 1,107 | 1,072 | 1,089 | -29 | -2.6% | 122,100 |
| 2018/12/27 | 1,042 | 1,122 | 1,042 | 1,118 | +106 | +10.5% | 108,900 |
| 2018/12/26 | 1,001 | 1,027 | 996 | 1,012 | -3 | -0.3% | 103,400 |
| 2018/12/25 | 1,104 | 1,104 | 1,011 | 1,015 | -86 | -7.8% | 67,000 |
| 2018/12/21 | 1,061 | 1,101 | 1,010 | 1,101 | +53 | +5.1% | 232,800 |
| 2018/12/20 | 1,042 | 1,065 | 1,029 | 1,048 | -20 | -1.9% | 151,900 |
| 2018/12/19 | 1,097 | 1,097 | 1,046 | 1,068 | -29 | -2.6% | 114,500 |
| 2018/12/18 | 1,135 | 1,135 | 1,092 | 1,097 | -51 | -4.4% | 90,200 |
| 2018/12/17 | 1,177 | 1,180 | 1,145 | 1,148 | -24 | -2% | 74,300 |
| 2018/12/14 | 1,210 | 1,225 | 1,154 | 1,172 | -8 | -0.7% | 117,800 |
| 2018/12/13 | 1,163 | 1,184 | 1,159 | 1,180 | +30 | +2.6% | 111,500 |
| 2018/12/12 | 1,140 | 1,166 | 1,140 | 1,150 | +21 | +1.9% | 101,000 |
| 2018/12/11 | 1,202 | 1,205 | 1,128 | 1,129 | -82 | -6.8% | 80,100 |
| 2018/12/10 | 1,214 | 1,238 | 1,210 | 1,211 | -31 | -2.5% | 51,900 |
| 2018/12/07 | 1,249 | 1,254 | 1,226 | 1,242 | -7 | -0.6% | 133,800 |
| 2018/12/06 | 1,273 | 1,312 | 1,243 | 1,249 | -30 | -2.3% | 155,800 |
| 2018/12/05 | 1,319 | 1,319 | 1,272 | 1,279 | -10 | -0.8% | 117,200 |
| 2018/12/04 | 1,309 | 1,320 | 1,278 | 1,289 | -36 | -2.7% | 97,500 |
| 2018/12/03 | 1,299 | 1,343 | 1,291 | 1,325 | +27 | +2.1% | 101,900 |
| 2018/11/30 | 1,209 | 1,303 | 1,209 | 1,298 | +95 | +7.9% | 119,900 |
| 2018/11/29 | 1,180 | 1,228 | 1,171 | 1,203 | +48 | +4.2% | 56,300 |
| 2018/11/28 | 1,147 | 1,158 | 1,135 | 1,155 | +18 | +1.6% | 38,700 |
| 2018/11/27 | 1,142 | 1,149 | 1,124 | 1,137 | +1 | +0.1% | 52,900 |
| 2018/11/26 | 1,136 | 1,155 | 1,129 | 1,136 | +2 | +0.2% | 38,800 |
| 2018/11/22 | 1,131 | 1,144 | 1,121 | 1,134 | ±0 | ±0% | 33,500 |
1551～
1600
件表示中 / 3723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 | 180,000円 | +0.9% | +8.9% | 5.56% | 12.33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 |
| 東テク | 284,500円 | +2.6% | +1.5% | 3.66% | 10.94倍 | 1.91倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| オートバクス | 145,200円 | +10.6% | +7.9% | 4.13% | 13.90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 |
| ＩＤＯＭ | 106,800円 | +2.5% | +10.4% | 3.80% | 7.88倍 | 1.35倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あらた | 304,000円 | +1.4% | +15.3% | 3.68% | 8.67倍 | 0.87倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
