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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 1,319 | 1,352 | 1,316 | 1,347 | +11 | +0.8% | 37,600 |
| 2018/09/06 | 1,318 | 1,357 | 1,318 | 1,336 | +5 | +0.4% | 49,400 |
| 2018/09/05 | 1,345 | 1,348 | 1,320 | 1,331 | -19 | -1.4% | 63,700 |
| 2018/09/04 | 1,370 | 1,370 | 1,348 | 1,350 | -20 | -1.5% | 32,400 |
| 2018/09/03 | 1,383 | 1,389 | 1,358 | 1,370 | -14 | -1% | 39,300 |
| 2018/08/31 | 1,360 | 1,397 | 1,360 | 1,384 | +2 | +0.1% | 68,800 |
| 2018/08/30 | 1,381 | 1,393 | 1,367 | 1,382 | +9 | +0.7% | 27,500 |
| 2018/08/29 | 1,354 | 1,376 | 1,347 | 1,373 | +25 | +1.9% | 29,900 |
| 2018/08/28 | 1,347 | 1,361 | 1,340 | 1,348 | +16 | +1.2% | 24,200 |
| 2018/08/27 | 1,303 | 1,345 | 1,296 | 1,332 | +39 | +3% | 50,400 |
| 2018/08/24 | 1,316 | 1,316 | 1,289 | 1,293 | -13 | -1% | 35,000 |
| 2018/08/23 | 1,320 | 1,320 | 1,301 | 1,306 | -6 | -0.5% | 34,200 |
| 2018/08/22 | 1,295 | 1,317 | 1,290 | 1,312 | +4 | +0.3% | 41,400 |
| 2018/08/21 | 1,322 | 1,338 | 1,302 | 1,308 | -34 | -2.5% | 51,900 |
| 2018/08/20 | 1,333 | 1,366 | 1,319 | 1,342 | -12 | -0.9% | 30,800 |
| 2018/08/17 | 1,316 | 1,369 | 1,304 | 1,354 | +38 | +2.9% | 44,600 |
| 2018/08/16 | 1,315 | 1,331 | 1,286 | 1,316 | -43 | -3.2% | 51,900 |
| 2018/08/15 | 1,355 | 1,372 | 1,349 | 1,359 | +4 | +0.3% | 46,700 |
| 2018/08/14 | 1,308 | 1,356 | 1,295 | 1,355 | +56 | +4.3% | 30,600 |
| 2018/08/13 | 1,354 | 1,360 | 1,298 | 1,299 | -71 | -5.2% | 55,400 |
| 2018/08/10 | 1,428 | 1,429 | 1,366 | 1,370 | -65 | -4.5% | 58,500 |
| 2018/08/09 | 1,434 | 1,442 | 1,404 | 1,435 | +16 | +1.1% | 45,700 |
| 2018/08/08 | 1,422 | 1,444 | 1,408 | 1,419 | -8 | -0.6% | 66,500 |
| 2018/08/07 | 1,397 | 1,430 | 1,387 | 1,427 | +33 | +2.4% | 35,700 |
| 2018/08/06 | 1,388 | 1,404 | 1,378 | 1,394 | +11 | +0.8% | 28,000 |
| 2018/08/03 | 1,391 | 1,413 | 1,378 | 1,383 | -17 | -1.2% | 63,300 |
| 2018/08/02 | 1,427 | 1,429 | 1,395 | 1,400 | -27 | -1.9% | 37,200 |
| 2018/08/01 | 1,435 | 1,448 | 1,411 | 1,427 | -5 | -0.3% | 40,100 |
| 2018/07/31 | 1,440 | 1,453 | 1,417 | 1,432 | -17 | -1.2% | 53,900 |
| 2018/07/30 | 1,449 | 1,457 | 1,432 | 1,449 | -4 | -0.3% | 40,800 |
| 2018/07/27 | 1,436 | 1,454 | 1,433 | 1,453 | +25 | +1.8% | 42,900 |
| 2018/07/26 | 1,432 | 1,437 | 1,408 | 1,428 | +26 | +1.9% | 58,000 |
| 2018/07/25 | 1,420 | 1,429 | 1,389 | 1,402 | +42 | +3.1% | 77,900 |
| 2018/07/24 | 1,353 | 1,368 | 1,349 | 1,360 | +37 | +2.8% | 46,800 |
| 2018/07/23 | 1,331 | 1,347 | 1,322 | 1,323 | -5 | -0.4% | 33,300 |
| 2018/07/20 | 1,358 | 1,372 | 1,318 | 1,328 | -40 | -2.9% | 43,700 |
| 2018/07/19 | 1,359 | 1,384 | 1,357 | 1,368 | +11 | +0.8% | 63,900 |
| 2018/07/18 | 1,344 | 1,390 | 1,344 | 1,357 | +13 | +1% | 53,200 |
| 2018/07/17 | 1,321 | 1,360 | 1,295 | 1,344 | +23 | +1.7% | 122,100 |
| 2018/07/13 | 1,317 | 1,355 | 1,303 | 1,321 | +20 | +1.5% | 68,900 |
| 2018/07/12 | 1,302 | 1,312 | 1,289 | 1,301 | -9 | -0.7% | 53,500 |
| 2018/07/11 | 1,289 | 1,321 | 1,282 | 1,310 | +10 | +0.8% | 43,100 |
| 2018/07/10 | 1,306 | 1,327 | 1,300 | 1,300 | -2 | -0.2% | 88,300 |
| 2018/07/09 | 1,291 | 1,304 | 1,280 | 1,302 | +17 | +1.3% | 61,100 |
| 2018/07/06 | 1,275 | 1,290 | 1,270 | 1,285 | +14 | +1.1% | 59,400 |
| 2018/07/05 | 1,290 | 1,293 | 1,250 | 1,271 | -24 | -1.9% | 74,600 |
| 2018/07/04 | 1,278 | 1,312 | 1,278 | 1,295 | +37 | +2.9% | 105,000 |
| 2018/07/03 | 1,291 | 1,303 | 1,246 | 1,258 | -36 | -2.8% | 83,600 |
| 2018/07/02 | 1,359 | 1,373 | 1,292 | 1,294 | -72 | -5.3% | 61,300 |
| 2018/06/29 | 1,373 | 1,397 | 1,326 | 1,366 | -4 | -0.3% | 93,100 |
1651～
1700
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
