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 |
|---|---|---|---|---|---|---|---|
| 2017/10/30 | 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 |
| 2017/09/04 | 1,228 | 1,228 | 1,186 | 1,190 | -38 | -3.1% | 89,100 |
| 2017/09/01 | 1,230 | 1,234 | 1,220 | 1,228 | +6 | +0.5% | 84,000 |
| 2017/08/31 | 1,225 | 1,226 | 1,212 | 1,222 | +1 | +0.1% | 57,600 |
| 2017/08/30 | 1,231 | 1,231 | 1,215 | 1,221 | -4 | -0.3% | 62,600 |
| 2017/08/29 | 1,222 | 1,232 | 1,213 | 1,225 | -4 | -0.3% | 53,600 |
| 2017/08/28 | 1,230 | 1,244 | 1,215 | 1,229 | -1 | -0.1% | 114,700 |
| 2017/08/25 | 1,210 | 1,241 | 1,210 | 1,230 | +19 | +1.6% | 110,100 |
| 2017/08/24 | 1,188 | 1,214 | 1,188 | 1,211 | +24 | +2% | 60,000 |
| 2017/08/23 | 1,190 | 1,190 | 1,177 | 1,187 | +6 | +0.5% | 51,000 |
| 2017/08/22 | 1,191 | 1,191 | 1,178 | 1,181 | -14 | -1.2% | 30,800 |
| 2017/08/21 | 1,182 | 1,197 | 1,172 | 1,195 | +26 | +2.2% | 52,200 |
| 2017/08/18 | 1,169 | 1,177 | 1,157 | 1,169 | -18 | -1.5% | 75,300 |
1901～
1950
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
