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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 1,676 | 1,707 | 1,676 | 1,703 | +36 | +2.2% | 44,500 |
| 2018/01/15 | 1,684 | 1,703 | 1,663 | 1,667 | -7 | -0.4% | 45,100 |
| 2018/01/12 | 1,668 | 1,678 | 1,646 | 1,674 | +1 | +0.1% | 53,800 |
| 2018/01/11 | 1,678 | 1,679 | 1,661 | 1,673 | -5 | -0.3% | 42,400 |
| 2018/01/10 | 1,686 | 1,710 | 1,678 | 1,678 | -8 | -0.5% | 58,400 |
| 2018/01/09 | 1,710 | 1,719 | 1,671 | 1,686 | -3 | -0.2% | 54,200 |
| 2018/01/05 | 1,700 | 1,708 | 1,680 | 1,689 | -4 | -0.2% | 52,600 |
| 2018/01/04 | 1,665 | 1,696 | 1,619 | 1,693 | +52 | +3.2% | 56,500 |
| 2017/12/29 | 1,596 | 1,645 | 1,558 | 1,641 | +5 | +0.3% | 39,400 |
| 2017/12/28 | 1,651 | 1,651 | 1,631 | 1,636 | -18 | -1.1% | 29,500 |
| 2017/12/27 | 1,627 | 1,657 | 1,626 | 1,654 | +30 | +1.8% | 46,900 |
| 2017/12/26 | 1,638 | 1,642 | 1,617 | 1,624 | -14 | -0.9% | 34,300 |
| 2017/12/25 | 1,637 | 1,641 | 1,617 | 1,638 | +14 | +0.9% | 34,400 |
| 2017/12/22 | 1,620 | 1,645 | 1,620 | 1,624 | +4 | +0.2% | 59,000 |
| 2017/12/21 | 1,605 | 1,625 | 1,597 | 1,620 | +15 | +0.9% | 40,100 |
| 2017/12/20 | 1,578 | 1,606 | 1,576 | 1,605 | +23 | +1.5% | 40,300 |
| 2017/12/19 | 1,579 | 1,590 | 1,560 | 1,582 | +6 | +0.4% | 42,500 |
| 2017/12/18 | 1,663 | 1,663 | 1,574 | 1,576 | -99 | -5.9% | 110,900 |
| 2017/12/15 | 1,621 | 1,687 | 1,614 | 1,675 | +57 | +3.5% | 149,100 |
| 2017/12/14 | 1,590 | 1,621 | 1,587 | 1,618 | +49 | +3.1% | 102,800 |
| 2017/12/13 | 1,568 | 1,576 | 1,555 | 1,569 | +4 | +0.3% | 57,300 |
| 2017/12/12 | 1,560 | 1,584 | 1,560 | 1,565 | +7 | +0.4% | 51,700 |
| 2017/12/11 | 1,590 | 1,595 | 1,510 | 1,558 | -40 | -2.5% | 68,400 |
| 2017/12/08 | 1,518 | 1,601 | 1,518 | 1,598 | +40 | +2.6% | 109,600 |
| 2017/12/07 | 1,537 | 1,577 | 1,537 | 1,558 | +18 | +1.2% | 68,800 |
| 2017/12/06 | 1,553 | 1,569 | 1,533 | 1,540 | -12 | -0.8% | 94,200 |
| 2017/12/05 | 1,553 | 1,555 | 1,538 | 1,552 | -25 | -1.6% | 91,900 |
| 2017/12/04 | 1,618 | 1,622 | 1,576 | 1,577 | -36 | -2.2% | 55,100 |
| 2017/12/01 | 1,606 | 1,623 | 1,602 | 1,613 | +5 | +0.3% | 66,800 |
| 2017/11/30 | 1,600 | 1,611 | 1,569 | 1,608 | +22 | +1.4% | 107,100 |
| 2017/11/29 | 1,568 | 1,591 | 1,563 | 1,586 | +11 | +0.7% | 52,500 |
| 2017/11/28 | 1,595 | 1,595 | 1,570 | 1,575 | -20 | -1.3% | 49,000 |
| 2017/11/27 | 1,636 | 1,638 | 1,586 | 1,595 | -1 | -0.1% | 67,200 |
| 2017/11/24 | 1,570 | 1,604 | 1,546 | 1,596 | +24 | +1.5% | 90,500 |
| 2017/11/22 | 1,524 | 1,584 | 1,524 | 1,572 | +64 | +4.2% | 141,700 |
| 2017/11/21 | 1,494 | 1,520 | 1,492 | 1,508 | +32 | +2.2% | 80,000 |
| 2017/11/20 | 1,442 | 1,487 | 1,430 | 1,476 | +23 | +1.6% | 87,600 |
| 2017/11/17 | 1,470 | 1,494 | 1,450 | 1,453 | -19 | -1.3% | 133,000 |
| 2017/11/16 | 1,431 | 1,494 | 1,417 | 1,472 | +11 | +0.8% | 153,200 |
| 2017/11/15 | 1,448 | 1,518 | 1,432 | 1,461 | +67 | +4.8% | 225,100 |
| 2017/11/14 | 1,435 | 1,443 | 1,391 | 1,394 | -11 | -0.8% | 147,600 |
| 2017/11/13 | 1,400 | 1,419 | 1,383 | 1,405 | +5 | +0.4% | 76,500 |
| 2017/11/10 | 1,352 | 1,410 | 1,352 | 1,400 | +30 | +2.2% | 103,100 |
| 2017/11/09 | 1,362 | 1,384 | 1,352 | 1,370 | +15 | +1.1% | 132,700 |
| 2017/11/08 | 1,361 | 1,361 | 1,343 | 1,355 | -14 | -1% | 77,000 |
| 2017/11/07 | 1,350 | 1,370 | 1,332 | 1,369 | +16 | +1.2% | 79,800 |
| 2017/11/06 | 1,364 | 1,376 | 1,351 | 1,353 | -11 | -0.8% | 67,200 |
| 2017/11/02 | 1,352 | 1,373 | 1,335 | 1,364 | +15 | +1.1% | 93,600 |
| 2017/11/01 | 1,356 | 1,358 | 1,341 | 1,349 | +3 | +0.2% | 69,700 |
| 2017/10/31 | 1,355 | 1,366 | 1,346 | 1,346 | -12 | -0.9% | 44,200 |
1851～
1900
件表示中 / 3761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 | 204,800円 | +0.9% | +8.9% | 4.88% | 14.03倍 | 1.12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 | 326,000円 | +2.6% | +1.5% | 3.19% | 12.55倍 | 2.19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 |
| 伊藤忠食 | 1,065,000円 | +3.0% | +1.0% | 1.50% | 16.28倍 | 1.17倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| ミツウロコＧＨＤ | 228,400円 | +8.1% | +24.9% | 2.45% | 14.65倍 | 1.31倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| モスフード | 404,000円 | +0.9% | -2.1% | 0.74% | 42.98倍 | 2.31倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
