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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/30 | 1,361 | 1,372 | 1,352 | 1,358 | -11 | -0.8% | 114,600 |
| 2017/10/27 | 1,364 | 1,372 | 1,350 | 1,369 | +12 | +0.9% | 58,000 |
| 2017/10/26 | 1,332 | 1,361 | 1,328 | 1,357 | +21 | +1.6% | 53,100 |
| 2017/10/25 | 1,338 | 1,351 | 1,334 | 1,336 | +1 | +0.1% | 52,000 |
| 2017/10/24 | 1,313 | 1,339 | 1,313 | 1,335 | +20 | +1.5% | 52,300 |
| 2017/10/23 | 1,311 | 1,320 | 1,299 | 1,315 | +14 | +1.1% | 50,200 |
| 2017/10/20 | 1,294 | 1,309 | 1,287 | 1,301 | ±0 | ±0% | 51,900 |
| 2017/10/19 | 1,321 | 1,321 | 1,298 | 1,301 | -15 | -1.1% | 43,200 |
| 2017/10/18 | 1,321 | 1,323 | 1,303 | 1,316 | -5 | -0.4% | 41,900 |
| 2017/10/17 | 1,339 | 1,340 | 1,315 | 1,321 | -12 | -0.9% | 48,900 |
| 2017/10/16 | 1,329 | 1,361 | 1,326 | 1,333 | +3 | +0.2% | 99,300 |
| 2017/10/13 | 1,324 | 1,340 | 1,316 | 1,330 | +4 | +0.3% | 106,000 |
| 2017/10/12 | 1,313 | 1,348 | 1,308 | 1,326 | +16 | +1.2% | 43,800 |
| 2017/10/11 | 1,294 | 1,313 | 1,281 | 1,310 | +16 | +1.2% | 77,000 |
| 2017/10/10 | 1,278 | 1,294 | 1,277 | 1,294 | +20 | +1.6% | 50,200 |
| 2017/10/06 | 1,289 | 1,292 | 1,272 | 1,274 | -8 | -0.6% | 26,600 |
| 2017/10/05 | 1,267 | 1,285 | 1,267 | 1,282 | +15 | +1.2% | 56,900 |
| 2017/10/04 | 1,261 | 1,276 | 1,261 | 1,267 | +13 | +1% | 56,900 |
| 2017/10/03 | 1,248 | 1,259 | 1,227 | 1,254 | +12 | +1% | 83,700 |
| 2017/10/02 | 1,247 | 1,247 | 1,230 | 1,242 | -5 | -0.4% | 58,400 |
| 2017/09/29 | 1,250 | 1,255 | 1,236 | 1,247 | -4 | -0.3% | 83,900 |
| 2017/09/28 | 1,251 | 1,259 | 1,243 | 1,251 | +6 | +0.5% | 104,300 |
| 2017/09/27 | 1,250 | 1,253 | 1,236 | 1,245 | ±0 | ±0% | 61,600 |
| 2017/09/26 | 1,231 | 1,254 | 1,228 | 1,245 | +13 | +1.1% | 116,600 |
| 2017/09/25 | 1,233 | 1,238 | 1,226 | 1,232 | +5 | +0.4% | 61,600 |
| 2017/09/22 | 1,245 | 1,245 | 1,222 | 1,227 | -12 | -1% | 74,900 |
| 2017/09/21 | 1,250 | 1,264 | 1,234 | 1,239 | -5 | -0.4% | 81,700 |
| 2017/09/20 | 1,262 | 1,262 | 1,234 | 1,244 | -10 | -0.8% | 108,100 |
| 2017/09/19 | 1,223 | 1,263 | 1,223 | 1,254 | +46 | +3.8% | 143,200 |
| 2017/09/15 | 1,205 | 1,213 | 1,186 | 1,208 | -4 | -0.3% | 198,700 |
| 2017/09/14 | 1,220 | 1,225 | 1,207 | 1,212 | -5 | -0.4% | 46,900 |
| 2017/09/13 | 1,209 | 1,223 | 1,204 | 1,217 | +8 | +0.7% | 54,800 |
| 2017/09/12 | 1,200 | 1,212 | 1,181 | 1,209 | +31 | +2.6% | 72,200 |
| 2017/09/11 | 1,200 | 1,200 | 1,177 | 1,178 | +1 | +0.1% | 40,800 |
| 2017/09/08 | 1,175 | 1,187 | 1,168 | 1,177 | -14 | -1.2% | 118,100 |
| 2017/09/07 | 1,193 | 1,195 | 1,181 | 1,191 | +12 | +1% | 55,400 |
| 2017/09/06 | 1,177 | 1,184 | 1,156 | 1,179 | +2 | +0.2% | 87,900 |
| 2017/09/05 | 1,196 | 1,196 | 1,172 | 1,177 | -13 | -1.1% | 88,500 |
1851～
1900
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
