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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 1,169 | 1,177 | 1,157 | 1,169 | -18 | -1.5% | 75,300 |
| 2017/08/17 | 1,189 | 1,195 | 1,174 | 1,187 | -2 | -0.2% | 61,400 |
| 2017/08/16 | 1,183 | 1,197 | 1,176 | 1,189 | +6 | +0.5% | 99,400 |
| 2017/08/15 | 1,200 | 1,215 | 1,166 | 1,183 | +2 | +0.2% | 126,200 |
| 2017/08/14 | 1,195 | 1,196 | 1,171 | 1,181 | -33 | -2.7% | 94,000 |
| 2017/08/10 | 1,184 | 1,214 | 1,184 | 1,214 | +14 | +1.2% | 90,300 |
| 2017/08/09 | 1,198 | 1,248 | 1,183 | 1,200 | +32 | +2.7% | 152,400 |
| 2017/08/08 | 1,170 | 1,170 | 1,149 | 1,168 | -17 | -1.4% | 54,100 |
| 2017/08/07 | 1,161 | 1,188 | 1,158 | 1,185 | +36 | +3.1% | 103,600 |
| 2017/08/04 | 1,141 | 1,154 | 1,132 | 1,149 | +5 | +0.4% | 35,000 |
| 2017/08/03 | 1,125 | 1,144 | 1,123 | 1,144 | +19 | +1.7% | 55,700 |
| 2017/08/02 | 1,123 | 1,137 | 1,113 | 1,125 | +7 | +0.6% | 83,900 |
| 2017/08/01 | 1,119 | 1,125 | 1,099 | 1,118 | -3 | -0.3% | 86,100 |
| 2017/07/31 | 1,134 | 1,144 | 1,103 | 1,121 | -31 | -2.7% | 100,200 |
| 2017/07/28 | 1,157 | 1,161 | 1,144 | 1,152 | -3 | -0.3% | 51,800 |
| 2017/07/27 | 1,165 | 1,167 | 1,153 | 1,155 | -10 | -0.9% | 46,600 |
| 2017/07/26 | 1,175 | 1,176 | 1,156 | 1,165 | -3 | -0.3% | 53,600 |
| 2017/07/25 | 1,173 | 1,174 | 1,158 | 1,168 | -7 | -0.6% | 48,400 |
| 2017/07/24 | 1,170 | 1,178 | 1,162 | 1,175 | -5 | -0.4% | 62,500 |
| 2017/07/21 | 1,172 | 1,180 | 1,166 | 1,180 | +7 | +0.6% | 66,000 |
| 2017/07/20 | 1,161 | 1,178 | 1,158 | 1,173 | +17 | +1.5% | 60,700 |
| 2017/07/19 | 1,168 | 1,175 | 1,151 | 1,156 | -10 | -0.9% | 64,800 |
| 2017/07/18 | 1,157 | 1,170 | 1,154 | 1,166 | +8 | +0.7% | 50,700 |
| 2017/07/14 | 1,148 | 1,159 | 1,143 | 1,158 | +11 | +1% | 48,000 |
| 2017/07/13 | 1,140 | 1,148 | 1,131 | 1,147 | +8 | +0.7% | 47,100 |
| 2017/07/12 | 1,143 | 1,143 | 1,133 | 1,139 | -6 | -0.5% | 60,800 |
| 2017/07/11 | 1,141 | 1,154 | 1,141 | 1,145 | +4 | +0.4% | 39,500 |
| 2017/07/10 | 1,153 | 1,153 | 1,140 | 1,141 | -6 | -0.5% | 54,700 |
| 2017/07/07 | 1,131 | 1,159 | 1,126 | 1,147 | -5 | -0.4% | 92,700 |
| 2017/07/06 | 1,156 | 1,160 | 1,141 | 1,152 | -5 | -0.4% | 79,100 |
| 2017/07/05 | 1,136 | 1,160 | 1,136 | 1,157 | +14 | +1.2% | 161,200 |
| 2017/07/04 | 1,155 | 1,158 | 1,133 | 1,143 | -6 | -0.5% | 183,600 |
| 2017/07/03 | 1,147 | 1,157 | 1,143 | 1,149 | +2 | +0.2% | 71,700 |
| 2017/06/30 | 1,123 | 1,149 | 1,117 | 1,147 | +15 | +1.3% | 100,200 |
| 2017/06/29 | 1,125 | 1,135 | 1,125 | 1,132 | +17 | +1.5% | 67,000 |
| 2017/06/28 | 1,086 | 1,130 | 1,086 | 1,115 | +25 | +2.3% | 119,000 |
| 2017/06/27 | 1,087 | 1,095 | 1,084 | 1,090 | +3 | +0.3% | 70,100 |
| 2017/06/26 | 1,088 | 1,094 | 1,076 | 1,087 | +11 | +1% | 73,600 |
| 2017/06/23 | 1,074 | 1,087 | 1,067 | 1,076 | +7 | +0.7% | 241,800 |
| 2017/06/22 | 1,070 | 1,075 | 1,059 | 1,069 | -4 | -0.4% | 74,000 |
| 2017/06/21 | 1,080 | 1,098 | 1,068 | 1,073 | -24 | -2.2% | 94,900 |
| 2017/06/20 | 1,080 | 1,108 | 1,075 | 1,097 | +7 | +0.6% | 92,600 |
| 2017/06/19 | 1,100 | 1,107 | 1,084 | 1,090 | -20 | -1.8% | 54,800 |
| 2017/06/16 | 1,082 | 1,110 | 1,082 | 1,110 | +26 | +2.4% | 80,900 |
| 2017/06/15 | 1,100 | 1,105 | 1,073 | 1,084 | -19 | -1.7% | 57,200 |
| 2017/06/14 | 1,090 | 1,116 | 1,090 | 1,103 | +18 | +1.7% | 102,700 |
| 2017/06/13 | 1,059 | 1,093 | 1,059 | 1,085 | +22 | +2.1% | 68,000 |
| 2017/06/12 | 1,048 | 1,067 | 1,048 | 1,063 | +11 | +1% | 38,100 |
| 2017/06/09 | 1,043 | 1,065 | 1,032 | 1,052 | +10 | +1% | 83,400 |
| 2017/06/08 | 1,061 | 1,063 | 1,041 | 1,042 | -34 | -3.2% | 106,400 |
1951～
2000
件表示中 / 3762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 | 204,700円 | +0.9% | +8.9% | 4.89% | 14.02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 |
| 山 善 | 143,000円 | +2.7% | -10.2% | 3.64% | 17.35倍 | 0.96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 |
| 東テク | 322,000円 | +2.6% | +1.5% | 3.23% | 12.39倍 | 2.17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 | 1,041,000円 | +3.0% | +1.0% | 1.54% | 15.91倍 | 1.14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 | 227,200円 | +8.1% | +24.9% | 2.46% | 14.57倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
