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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,363 | 1,377 | 1,326 | 1,370 | ±0 | ±0% | 110,700 |
| 2018/06/27 | 1,350 | 1,394 | 1,322 | 1,370 | +28 | +2.1% | 121,000 |
| 2018/06/26 | 1,337 | 1,350 | 1,300 | 1,342 | +3 | +0.2% | 108,600 |
| 2018/06/25 | 1,390 | 1,390 | 1,330 | 1,339 | -21 | -1.5% | 63,500 |
| 2018/06/22 | 1,357 | 1,373 | 1,340 | 1,360 | -12 | -0.9% | 155,200 |
| 2018/06/21 | 1,389 | 1,404 | 1,369 | 1,372 | -17 | -1.2% | 76,500 |
| 2018/06/20 | 1,405 | 1,405 | 1,360 | 1,389 | -16 | -1.1% | 94,300 |
| 2018/06/19 | 1,428 | 1,456 | 1,401 | 1,405 | -34 | -2.4% | 53,500 |
| 2018/06/18 | 1,433 | 1,464 | 1,432 | 1,439 | +6 | +0.4% | 54,100 |
| 2018/06/15 | 1,514 | 1,514 | 1,430 | 1,433 | -71 | -4.7% | 119,000 |
| 2018/06/14 | 1,534 | 1,540 | 1,504 | 1,504 | -35 | -2.3% | 46,900 |
| 2018/06/13 | 1,570 | 1,570 | 1,527 | 1,539 | -31 | -2% | 42,500 |
| 2018/06/12 | 1,594 | 1,594 | 1,559 | 1,570 | -7 | -0.4% | 43,600 |
| 2018/06/11 | 1,608 | 1,608 | 1,573 | 1,577 | -29 | -1.8% | 43,000 |
| 2018/06/08 | 1,574 | 1,621 | 1,574 | 1,606 | +17 | +1.1% | 89,900 |
| 2018/06/07 | 1,584 | 1,596 | 1,557 | 1,589 | +6 | +0.4% | 48,100 |
| 2018/06/06 | 1,575 | 1,586 | 1,570 | 1,583 | -6 | -0.4% | 48,300 |
| 2018/06/05 | 1,604 | 1,623 | 1,565 | 1,589 | -9 | -0.6% | 71,500 |
| 2018/06/04 | 1,612 | 1,623 | 1,573 | 1,598 | +26 | +1.7% | 77,100 |
| 2018/06/01 | 1,541 | 1,589 | 1,525 | 1,572 | +15 | +1% | 51,300 |
| 2018/05/31 | 1,556 | 1,582 | 1,541 | 1,557 | -2 | -0.1% | 134,200 |
| 2018/05/30 | 1,592 | 1,599 | 1,555 | 1,559 | -65 | -4% | 54,800 |
| 2018/05/29 | 1,627 | 1,631 | 1,600 | 1,624 | +12 | +0.7% | 29,200 |
| 2018/05/28 | 1,608 | 1,620 | 1,571 | 1,612 | -9 | -0.6% | 36,500 |
| 2018/05/25 | 1,647 | 1,647 | 1,606 | 1,621 | -27 | -1.6% | 33,600 |
| 2018/05/24 | 1,690 | 1,690 | 1,636 | 1,648 | -41 | -2.4% | 49,500 |
| 2018/05/23 | 1,697 | 1,697 | 1,652 | 1,689 | -7 | -0.4% | 52,900 |
| 2018/05/22 | 1,693 | 1,698 | 1,660 | 1,696 | +3 | +0.2% | 46,100 |
| 2018/05/21 | 1,678 | 1,699 | 1,657 | 1,693 | +22 | +1.3% | 47,200 |
| 2018/05/18 | 1,687 | 1,687 | 1,647 | 1,671 | -3 | -0.2% | 52,500 |
| 2018/05/17 | 1,684 | 1,691 | 1,655 | 1,674 | -9 | -0.5% | 70,900 |
| 2018/05/16 | 1,670 | 1,688 | 1,653 | 1,683 | +11 | +0.7% | 65,200 |
| 2018/05/15 | 1,650 | 1,675 | 1,602 | 1,672 | +34 | +2.1% | 68,700 |
| 2018/05/14 | 1,609 | 1,642 | 1,581 | 1,638 | +29 | +1.8% | 59,800 |
| 2018/05/11 | 1,556 | 1,631 | 1,556 | 1,609 | -147 | -8.4% | 94,100 |
| 2018/05/10 | 1,719 | 1,760 | 1,714 | 1,756 | +49 | +2.9% | 22,400 |
| 2018/05/09 | 1,726 | 1,780 | 1,694 | 1,707 | -1 | -0.1% | 69,500 |
| 2018/05/08 | 1,703 | 1,710 | 1,681 | 1,708 | +16 | +0.9% | 67,200 |
| 2018/05/07 | 1,706 | 1,706 | 1,678 | 1,692 | -8 | -0.5% | 40,300 |
| 2018/05/02 | 1,729 | 1,729 | 1,691 | 1,700 | -26 | -1.5% | 50,200 |
| 2018/05/01 | 1,726 | 1,732 | 1,701 | 1,726 | +2 | +0.1% | 27,000 |
| 2018/04/27 | 1,715 | 1,731 | 1,699 | 1,724 | +16 | +0.9% | 44,800 |
| 2018/04/26 | 1,696 | 1,715 | 1,668 | 1,708 | +26 | +1.5% | 39,100 |
| 2018/04/25 | 1,706 | 1,706 | 1,677 | 1,682 | -36 | -2.1% | 35,400 |
| 2018/04/24 | 1,672 | 1,720 | 1,669 | 1,718 | +59 | +3.6% | 34,400 |
| 2018/04/23 | 1,695 | 1,705 | 1,655 | 1,659 | -36 | -2.1% | 26,900 |
| 2018/04/20 | 1,716 | 1,735 | 1,690 | 1,695 | -24 | -1.4% | 58,400 |
| 2018/04/19 | 1,712 | 1,728 | 1,702 | 1,719 | +17 | +1% | 39,700 |
| 2018/04/18 | 1,679 | 1,715 | 1,679 | 1,702 | +23 | +1.4% | 55,000 |
| 2018/04/17 | 1,685 | 1,696 | 1,665 | 1,679 | -16 | -0.9% | 22,500 |
1701～
1750
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
