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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 1,680 | 1,700 | 1,669 | 1,695 | +24 | +1.4% | 58,200 |
| 2018/04/13 | 1,677 | 1,690 | 1,660 | 1,671 | +7 | +0.4% | 35,400 |
| 2018/04/12 | 1,629 | 1,703 | 1,629 | 1,664 | -5 | -0.3% | 53,700 |
| 2018/04/11 | 1,700 | 1,709 | 1,649 | 1,669 | -30 | -1.8% | 36,200 |
| 2018/04/10 | 1,659 | 1,709 | 1,652 | 1,699 | +31 | +1.9% | 46,800 |
| 2018/04/09 | 1,662 | 1,672 | 1,636 | 1,668 | +6 | +0.4% | 50,900 |
| 2018/04/06 | 1,664 | 1,687 | 1,657 | 1,662 | -2 | -0.1% | 88,000 |
| 2018/04/05 | 1,623 | 1,677 | 1,623 | 1,664 | +70 | +4.4% | 112,100 |
| 2018/04/04 | 1,548 | 1,599 | 1,548 | 1,594 | +64 | +4.2% | 70,500 |
| 2018/04/03 | 1,520 | 1,557 | 1,509 | 1,530 | +2 | +0.1% | 51,500 |
| 2018/04/02 | 1,569 | 1,580 | 1,525 | 1,528 | -37 | -2.4% | 23,000 |
| 2018/03/30 | 1,563 | 1,568 | 1,536 | 1,565 | +10 | +0.6% | 40,700 |
| 2018/03/29 | 1,597 | 1,597 | 1,529 | 1,555 | -6 | -0.4% | 60,200 |
| 2018/03/28 | 1,567 | 1,567 | 1,538 | 1,561 | -41 | -2.6% | 34,400 |
| 2018/03/27 | 1,518 | 1,602 | 1,510 | 1,602 | +83 | +5.5% | 75,000 |
| 2018/03/26 | 1,519 | 1,523 | 1,461 | 1,519 | +48 | +3.3% | 66,800 |
| 2018/03/23 | 1,489 | 1,495 | 1,465 | 1,471 | -64 | -4.2% | 94,600 |
| 2018/03/22 | 1,527 | 1,541 | 1,515 | 1,535 | -1 | -0.1% | 46,200 |
| 2018/03/20 | 1,512 | 1,541 | 1,489 | 1,536 | +7 | +0.5% | 49,000 |
| 2018/03/19 | 1,511 | 1,535 | 1,487 | 1,529 | +27 | +1.8% | 55,800 |
| 2018/03/16 | 1,541 | 1,541 | 1,502 | 1,502 | -34 | -2.2% | 140,500 |
| 2018/03/15 | 1,541 | 1,541 | 1,507 | 1,536 | -3 | -0.2% | 32,200 |
| 2018/03/14 | 1,541 | 1,548 | 1,528 | 1,539 | -16 | -1% | 46,000 |
| 2018/03/13 | 1,550 | 1,558 | 1,527 | 1,555 | +11 | +0.7% | 52,600 |
| 2018/03/12 | 1,529 | 1,546 | 1,508 | 1,544 | +34 | +2.3% | 41,800 |
| 2018/03/09 | 1,540 | 1,580 | 1,496 | 1,510 | +40 | +2.7% | 112,400 |
| 2018/03/08 | 1,478 | 1,481 | 1,457 | 1,470 | -7 | -0.5% | 43,500 |
| 2018/03/07 | 1,471 | 1,487 | 1,445 | 1,477 | -12 | -0.8% | 52,300 |
| 2018/03/06 | 1,411 | 1,492 | 1,411 | 1,489 | +52 | +3.6% | 69,600 |
| 2018/03/05 | 1,393 | 1,441 | 1,393 | 1,437 | +31 | +2.2% | 50,400 |
| 2018/03/02 | 1,417 | 1,425 | 1,392 | 1,406 | -45 | -3.1% | 58,400 |
| 2018/03/01 | 1,480 | 1,480 | 1,448 | 1,451 | -39 | -2.6% | 102,500 |
| 2018/02/28 | 1,538 | 1,538 | 1,490 | 1,490 | -50 | -3.2% | 72,300 |
| 2018/02/27 | 1,537 | 1,541 | 1,513 | 1,540 | +34 | +2.3% | 43,100 |
| 2018/02/26 | 1,526 | 1,528 | 1,484 | 1,506 | +10 | +0.7% | 54,600 |
| 2018/02/23 | 1,465 | 1,504 | 1,465 | 1,496 | +30 | +2% | 21,900 |
| 2018/02/22 | 1,453 | 1,481 | 1,442 | 1,466 | -9 | -0.6% | 62,500 |
| 2018/02/21 | 1,507 | 1,513 | 1,473 | 1,475 | -28 | -1.9% | 40,600 |
| 2018/02/20 | 1,550 | 1,550 | 1,499 | 1,503 | +6 | +0.4% | 39,900 |
| 2018/02/19 | 1,494 | 1,500 | 1,475 | 1,497 | +33 | +2.3% | 26,500 |
| 2018/02/16 | 1,466 | 1,486 | 1,459 | 1,464 | +7 | +0.5% | 50,100 |
| 2018/02/15 | 1,496 | 1,512 | 1,454 | 1,457 | -26 | -1.8% | 49,200 |
| 2018/02/14 | 1,511 | 1,541 | 1,478 | 1,483 | +32 | +2.2% | 97,800 |
| 2018/02/13 | 1,485 | 1,516 | 1,446 | 1,451 | -30 | -2% | 69,500 |
| 2018/02/09 | 1,489 | 1,498 | 1,473 | 1,481 | -55 | -3.6% | 61,000 |
| 2018/02/08 | 1,516 | 1,556 | 1,516 | 1,536 | +7 | +0.5% | 47,100 |
| 2018/02/07 | 1,550 | 1,605 | 1,529 | 1,529 | +5 | +0.3% | 83,100 |
| 2018/02/06 | 1,574 | 1,589 | 1,480 | 1,524 | -99 | -6.1% | 111,900 |
| 2018/02/05 | 1,620 | 1,634 | 1,606 | 1,623 | -47 | -2.8% | 80,300 |
| 2018/02/02 | 1,620 | 1,677 | 1,620 | 1,670 | +37 | +2.3% | 61,300 |
1751～
1800
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
