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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,847 | 1,874 | 1,844 | 1,857 | +10 | +0.5% | 150,700 |
| 2024/10/29 | 1,852 | 1,857 | 1,836 | 1,847 | -7 | -0.4% | 68,100 |
| 2024/10/28 | 1,835 | 1,859 | 1,823 | 1,854 | +17 | +0.9% | 45,300 |
| 2024/10/25 | 1,863 | 1,869 | 1,833 | 1,837 | -27 | -1.4% | 54,800 |
| 2024/10/24 | 1,844 | 1,875 | 1,825 | 1,864 | ±0 | ±0% | 64,300 |
| 2024/10/23 | 1,878 | 1,878 | 1,857 | 1,864 | +9 | +0.5% | 39,600 |
| 2024/10/22 | 1,876 | 1,876 | 1,844 | 1,855 | -21 | -1.1% | 70,400 |
| 2024/10/21 | 1,893 | 1,893 | 1,864 | 1,876 | -20 | -1.1% | 58,600 |
| 2024/10/18 | 1,923 | 1,923 | 1,893 | 1,896 | -24 | -1.3% | 55,000 |
| 2024/10/17 | 1,930 | 1,930 | 1,912 | 1,920 | -6 | -0.3% | 56,800 |
| 2024/10/16 | 1,936 | 1,949 | 1,923 | 1,926 | -15 | -0.8% | 84,700 |
| 2024/10/15 | 1,945 | 1,945 | 1,932 | 1,941 | +2 | +0.1% | 119,900 |
| 2024/10/11 | 1,959 | 1,963 | 1,931 | 1,939 | -15 | -0.8% | 80,000 |
| 2024/10/10 | 1,979 | 1,979 | 1,952 | 1,954 | -19 | -1% | 55,600 |
| 2024/10/09 | 2,000 | 2,011 | 1,973 | 1,973 | -37 | -1.8% | 75,900 |
| 2024/10/08 | 1,997 | 2,010 | 1,991 | 2,010 | +12 | +0.6% | 68,100 |
| 2024/10/07 | 1,999 | 2,010 | 1,977 | 1,998 | +32 | +1.6% | 101,200 |
| 2024/10/04 | 1,961 | 1,986 | 1,960 | 1,966 | +14 | +0.7% | 115,600 |
| 2024/10/03 | 1,993 | 1,997 | 1,943 | 1,952 | -1 | -0.1% | 59,700 |
| 2024/10/02 | 1,987 | 1,987 | 1,946 | 1,953 | +2 | +0.1% | 100,200 |
| 2024/10/01 | 1,942 | 1,959 | 1,939 | 1,951 | +6 | +0.3% | 75,800 |
| 2024/09/30 | 1,915 | 1,950 | 1,905 | 1,945 | -10 | -0.5% | 116,900 |
| 2024/09/27 | 1,942 | 1,961 | 1,940 | 1,955 | -37 | -1.9% | 94,700 |
| 2024/09/26 | 1,978 | 1,993 | 1,966 | 1,992 | +35 | +1.8% | 155,400 |
| 2024/09/25 | 1,974 | 1,974 | 1,943 | 1,957 | -3 | -0.2% | 86,600 |
| 2024/09/24 | 1,950 | 1,965 | 1,940 | 1,960 | +24 | +1.2% | 94,000 |
| 2024/09/20 | 1,964 | 1,968 | 1,927 | 1,936 | ±0 | ±0% | 138,000 |
| 2024/09/19 | 1,970 | 1,973 | 1,936 | 1,936 | -5 | -0.3% | 59,100 |
| 2024/09/18 | 1,949 | 1,964 | 1,921 | 1,941 | -3 | -0.2% | 69,500 |
| 2024/09/17 | 1,952 | 1,955 | 1,912 | 1,944 | +16 | +0.8% | 93,900 |
| 2024/09/13 | 1,947 | 1,959 | 1,928 | 1,928 | -39 | -2% | 109,200 |
| 2024/09/12 | 1,986 | 2,002 | 1,963 | 1,967 | +17 | +0.9% | 121,100 |
| 2024/09/11 | 2,000 | 2,000 | 1,940 | 1,950 | -66 | -3.3% | 122,200 |
| 2024/09/10 | 1,991 | 2,020 | 1,991 | 2,016 | +27 | +1.4% | 59,000 |
| 2024/09/09 | 1,950 | 1,997 | 1,944 | 1,989 | +3 | +0.2% | 89,600 |
| 2024/09/06 | 2,009 | 2,009 | 1,985 | 1,986 | -31 | -1.5% | 102,800 |
| 2024/09/05 | 1,995 | 2,029 | 1,985 | 2,017 | +22 | +1.1% | 94,200 |
| 2024/09/04 | 1,997 | 2,017 | 1,991 | 1,995 | -33 | -1.6% | 99,100 |
| 2024/09/03 | 2,030 | 2,042 | 2,025 | 2,028 | +5 | +0.2% | 46,400 |
| 2024/09/02 | 2,020 | 2,026 | 2,007 | 2,023 | +7 | +0.3% | 73,700 |
| 2024/08/30 | 2,040 | 2,052 | 2,009 | 2,016 | -21 | -1% | 93,800 |
| 2024/08/29 | 2,012 | 2,043 | 2,012 | 2,037 | +23 | +1.1% | 78,400 |
| 2024/08/28 | 2,019 | 2,033 | 2,012 | 2,014 | -43 | -2.1% | 61,200 |
| 2024/08/27 | 2,025 | 2,060 | 2,025 | 2,057 | +54 | +2.7% | 57,700 |
| 2024/08/26 | 2,008 | 2,012 | 1,993 | 2,003 | -8 | -0.4% | 62,100 |
| 2024/08/23 | 2,010 | 2,020 | 2,000 | 2,011 | +4 | +0.2% | 51,900 |
| 2024/08/22 | 1,995 | 2,018 | 1,977 | 2,007 | +12 | +0.6% | 63,600 |
| 2024/08/21 | 1,990 | 2,004 | 1,978 | 1,995 | -11 | -0.5% | 71,100 |
| 2024/08/20 | 1,969 | 2,006 | 1,969 | 2,006 | +38 | +1.9% | 73,500 |
| 2024/08/19 | 1,968 | 1,991 | 1,960 | 1,968 | -16 | -0.8% | 81,200 |
151～
200
件表示中 / 3720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 | 180,200円 | +0.9% | +8.9% | 5.55% | 12.34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 |
| 山 善 | 130,500円 | +2.7% | -10.2% | 3.98% | 15.94倍 | 0.88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 |
| ハピネット | 513,000円 | +7.0% | +0.3% | 0.97% | 15.64倍 | 2.04倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| モスフード | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37倍 | 2.11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 |
| オートバクス | 143,800円 | +10.6% | +7.9% | 4.17% | 13.76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 |
市場注目の銘柄
チャート関連のコラム
