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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,578 | 1,587 | 1,559 | 1,563 | -28 | -1.8% | 185,800 |
2023/10/02 | 1,607 | 1,619 | 1,582 | 1,591 | +4 | +0.3% | 181,700 |
2023/09/29 | 1,639 | 1,641 | 1,573 | 1,587 | -51 | -3.1% | 245,100 |
2023/09/28 | 1,663 | 1,683 | 1,621 | 1,638 | -70 | -4.1% | 212,100 |
2023/09/27 | 1,673 | 1,714 | 1,652 | 1,708 | +10 | +0.6% | 216,800 |
2023/09/26 | 1,695 | 1,720 | 1,693 | 1,698 | -13 | -0.8% | 115,200 |
2023/09/25 | 1,716 | 1,726 | 1,685 | 1,711 | +6 | +0.4% | 105,800 |
2023/09/22 | 1,696 | 1,719 | 1,685 | 1,705 | -7 | -0.4% | 104,700 |
2023/09/21 | 1,728 | 1,743 | 1,707 | 1,712 | -19 | -1.1% | 137,800 |
2023/09/20 | 1,826 | 1,831 | 1,728 | 1,731 | -97 | -5.3% | 211,100 |
2023/09/19 | 1,844 | 1,844 | 1,800 | 1,828 | +10 | +0.6% | 139,700 |
2023/09/15 | 1,800 | 1,840 | 1,789 | 1,818 | +24 | +1.3% | 262,700 |
2023/09/14 | 1,780 | 1,798 | 1,767 | 1,794 | +38 | +2.2% | 108,600 |
2023/09/13 | 1,770 | 1,776 | 1,748 | 1,756 | -2 | -0.1% | 119,000 |
2023/09/12 | 1,743 | 1,765 | 1,738 | 1,758 | +26 | +1.5% | 121,800 |
2023/09/11 | 1,714 | 1,742 | 1,714 | 1,732 | +18 | +1.1% | 88,800 |
2023/09/08 | 1,728 | 1,762 | 1,709 | 1,714 | -28 | -1.6% | 146,200 |
2023/09/07 | 1,722 | 1,756 | 1,722 | 1,742 | +16 | +0.9% | 119,100 |
2023/09/06 | 1,720 | 1,732 | 1,717 | 1,726 | +9 | +0.5% | 93,100 |
2023/09/05 | 1,711 | 1,719 | 1,697 | 1,717 | +7 | +0.4% | 116,800 |
2023/09/04 | 1,690 | 1,714 | 1,684 | 1,710 | +30 | +1.8% | 141,000 |
2023/09/01 | 1,668 | 1,684 | 1,660 | 1,680 | +4 | +0.2% | 135,400 |
2023/08/31 | 1,675 | 1,684 | 1,652 | 1,676 | +1 | +0.1% | 174,200 |
2023/08/30 | 1,680 | 1,687 | 1,671 | 1,675 | -2 | -0.1% | 130,300 |
2023/08/29 | 1,671 | 1,678 | 1,659 | 1,677 | +17 | +1% | 111,600 |
2023/08/28 | 1,649 | 1,662 | 1,649 | 1,660 | +30 | +1.8% | 74,600 |
2023/08/25 | 1,629 | 1,642 | 1,620 | 1,630 | -4 | -0.2% | 78,000 |
2023/08/24 | 1,629 | 1,648 | 1,629 | 1,634 | +5 | +0.3% | 83,800 |
2023/08/23 | 1,616 | 1,632 | 1,610 | 1,629 | +8 | +0.5% | 51,200 |
2023/08/22 | 1,604 | 1,622 | 1,590 | 1,621 | +20 | +1.2% | 56,900 |
2023/08/21 | 1,603 | 1,622 | 1,601 | 1,601 | +8 | +0.5% | 72,900 |
2023/08/18 | 1,619 | 1,619 | 1,588 | 1,593 | -34 | -2.1% | 74,100 |
2023/08/17 | 1,624 | 1,630 | 1,602 | 1,627 | +2 | +0.1% | 65,800 |
2023/08/16 | 1,617 | 1,633 | 1,601 | 1,625 | -13 | -0.8% | 71,700 |
2023/08/15 | 1,640 | 1,648 | 1,618 | 1,638 | +23 | +1.4% | 91,400 |
2023/08/14 | 1,650 | 1,660 | 1,610 | 1,615 | -24 | -1.5% | 97,500 |
2023/08/10 | 1,599 | 1,655 | 1,585 | 1,639 | +74 | +4.7% | 178,800 |
2023/08/09 | 1,545 | 1,567 | 1,526 | 1,565 | -4 | -0.3% | 153,200 |
2023/08/08 | 1,575 | 1,598 | 1,564 | 1,569 | +6 | +0.4% | 114,600 |
2023/08/07 | 1,548 | 1,564 | 1,530 | 1,563 | +15 | +1% | 128,400 |
2023/08/04 | 1,541 | 1,563 | 1,535 | 1,548 | +12 | +0.8% | 118,600 |
2023/08/03 | 1,580 | 1,587 | 1,531 | 1,536 | -62 | -3.9% | 163,900 |
2023/08/02 | 1,615 | 1,621 | 1,589 | 1,598 | -32 | -2% | 100,800 |
2023/08/01 | 1,628 | 1,634 | 1,617 | 1,630 | +14 | +0.9% | 72,000 |
2023/07/31 | 1,614 | 1,635 | 1,608 | 1,616 | +22 | +1.4% | 135,100 |
2023/07/28 | 1,547 | 1,596 | 1,547 | 1,594 | +25 | +1.6% | 151,200 |
2023/07/27 | 1,558 | 1,575 | 1,549 | 1,569 | +12 | +0.8% | 88,800 |
2023/07/26 | 1,588 | 1,588 | 1,557 | 1,557 | -31 | -2% | 120,900 |
2023/07/25 | 1,580 | 1,594 | 1,573 | 1,588 | +23 | +1.5% | 140,700 |
2023/07/24 | 1,560 | 1,576 | 1,552 | 1,565 | +19 | +1.2% | 103,400 |
151~
200
件表示中 / 3457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 | 210,000円 | -1.5% | -26.7% | 4.76% | 14.22倍 | 1.15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 |
IDOM | 132,800円 | +8.7% | +25.1% | 3.06% | 9.80倍 | 1.93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 |
あいHD | 245,500円 | +14.2% | +76.8% | 3.67% | 7.45倍 | 1.57倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
TOKAI HD | 96,300円 | +5.4% | +3.0% | 3.53% | 13.98倍 | 1.41倍 |
|
東海地盤。LPガスのザ・トーカイとCATV等のビック東海が11年経営統合。宅配水等も展開 |
山 善 | 138,600円 | +4.6% | +15.0% | 3.68% | 16.20倍 | 0.94倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
市場注目の銘柄
チャート関連のコラム