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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 1,127 | 1,137 | 1,110 | 1,134 | +1 | +0.1% | 50,200 |
| 2018/11/20 | 1,126 | 1,135 | 1,105 | 1,133 | +7 | +0.6% | 48,100 |
| 2018/11/19 | 1,139 | 1,146 | 1,121 | 1,126 | -1 | -0.1% | 39,300 |
| 2018/11/16 | 1,129 | 1,140 | 1,108 | 1,127 | -2 | -0.2% | 86,700 |
| 2018/11/15 | 1,120 | 1,138 | 1,113 | 1,129 | -2 | -0.2% | 76,700 |
| 2018/11/14 | 1,158 | 1,175 | 1,130 | 1,131 | -87 | -7.1% | 110,800 |
| 2018/11/13 | 1,166 | 1,233 | 1,153 | 1,218 | +3 | +0.2% | 75,400 |
| 2018/11/12 | 1,212 | 1,229 | 1,208 | 1,215 | -7 | -0.6% | 26,100 |
| 2018/11/09 | 1,252 | 1,252 | 1,220 | 1,222 | -29 | -2.3% | 31,700 |
| 2018/11/08 | 1,233 | 1,262 | 1,203 | 1,251 | +43 | +3.6% | 40,600 |
| 2018/11/07 | 1,266 | 1,266 | 1,202 | 1,208 | -54 | -4.3% | 46,000 |
| 2018/11/06 | 1,237 | 1,276 | 1,234 | 1,262 | +25 | +2% | 42,200 |
| 2018/11/05 | 1,229 | 1,251 | 1,219 | 1,237 | -15 | -1.2% | 50,900 |
| 2018/11/02 | 1,216 | 1,258 | 1,216 | 1,252 | +25 | +2% | 55,600 |
| 2018/11/01 | 1,208 | 1,249 | 1,199 | 1,227 | +8 | +0.7% | 62,600 |
| 2018/10/31 | 1,181 | 1,219 | 1,181 | 1,219 | +14 | +1.2% | 73,100 |
| 2018/10/30 | 1,207 | 1,221 | 1,168 | 1,205 | -23 | -1.9% | 94,000 |
| 2018/10/29 | 1,251 | 1,277 | 1,225 | 1,228 | -22 | -1.8% | 55,700 |
| 2018/10/26 | 1,258 | 1,267 | 1,238 | 1,250 | -15 | -1.2% | 84,000 |
| 2018/10/25 | 1,281 | 1,284 | 1,250 | 1,265 | -25 | -1.9% | 85,000 |
| 2018/10/24 | 1,277 | 1,300 | 1,262 | 1,290 | +28 | +2.2% | 54,100 |
| 2018/10/23 | 1,287 | 1,305 | 1,262 | 1,262 | -44 | -3.4% | 72,800 |
| 2018/10/22 | 1,273 | 1,323 | 1,259 | 1,306 | +26 | +2% | 57,700 |
| 2018/10/19 | 1,271 | 1,293 | 1,246 | 1,280 | +3 | +0.2% | 90,600 |
| 2018/10/18 | 1,292 | 1,314 | 1,272 | 1,277 | -45 | -3.4% | 67,200 |
| 2018/10/17 | 1,303 | 1,330 | 1,300 | 1,322 | +30 | +2.3% | 42,300 |
| 2018/10/16 | 1,265 | 1,301 | 1,265 | 1,292 | +27 | +2.1% | 76,200 |
| 2018/10/15 | 1,281 | 1,287 | 1,247 | 1,265 | -36 | -2.8% | 83,900 |
| 2018/10/12 | 1,330 | 1,333 | 1,300 | 1,301 | -22 | -1.7% | 64,800 |
| 2018/10/11 | 1,351 | 1,363 | 1,319 | 1,323 | -58 | -4.2% | 95,400 |
| 2018/10/10 | 1,404 | 1,408 | 1,364 | 1,381 | -7 | -0.5% | 57,700 |
| 2018/10/09 | 1,405 | 1,405 | 1,365 | 1,388 | -17 | -1.2% | 67,400 |
| 2018/10/05 | 1,399 | 1,419 | 1,387 | 1,405 | -6 | -0.4% | 64,700 |
| 2018/10/04 | 1,429 | 1,429 | 1,381 | 1,411 | +42 | +3.1% | 68,000 |
| 2018/10/03 | 1,437 | 1,438 | 1,366 | 1,369 | -56 | -3.9% | 90,600 |
| 2018/10/02 | 1,418 | 1,438 | 1,401 | 1,425 | +35 | +2.5% | 93,500 |
| 2018/10/01 | 1,399 | 1,408 | 1,369 | 1,390 | -3 | -0.2% | 81,400 |
| 2018/09/28 | 1,453 | 1,458 | 1,390 | 1,393 | -25 | -1.8% | 78,900 |
| 2018/09/27 | 1,460 | 1,477 | 1,412 | 1,418 | -48 | -3.3% | 72,100 |
| 2018/09/26 | 1,422 | 1,470 | 1,422 | 1,466 | +8 | +0.5% | 82,100 |
| 2018/09/25 | 1,476 | 1,504 | 1,430 | 1,458 | +11 | +0.8% | 159,100 |
| 2018/09/21 | 1,420 | 1,458 | 1,401 | 1,447 | +26 | +1.8% | 188,400 |
| 2018/09/20 | 1,433 | 1,436 | 1,400 | 1,421 | +18 | +1.3% | 90,200 |
| 2018/09/19 | 1,385 | 1,427 | 1,364 | 1,403 | +14 | +1% | 124,900 |
| 2018/09/18 | 1,321 | 1,390 | 1,316 | 1,389 | +68 | +5.1% | 110,700 |
| 2018/09/14 | 1,296 | 1,356 | 1,292 | 1,321 | +36 | +2.8% | 170,100 |
| 2018/09/13 | 1,319 | 1,364 | 1,276 | 1,285 | -50 | -3.7% | 160,900 |
| 2018/09/12 | 1,348 | 1,369 | 1,313 | 1,335 | -14 | -1% | 77,900 |
| 2018/09/11 | 1,387 | 1,387 | 1,337 | 1,349 | -43 | -3.1% | 64,500 |
| 2018/09/10 | 1,346 | 1,402 | 1,346 | 1,392 | +45 | +3.3% | 56,800 |
1601～
1650
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
