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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,941 | 1,992 | 1,938 | 1,984 | +79 | +4.1% | 94,000 |
| 2024/08/15 | 1,900 | 1,921 | 1,890 | 1,905 | +5 | +0.3% | 90,200 |
| 2024/08/14 | 1,870 | 1,916 | 1,866 | 1,900 | +11 | +0.6% | 76,400 |
| 2024/08/13 | 1,886 | 1,904 | 1,874 | 1,889 | +4 | +0.2% | 114,900 |
| 2024/08/09 | 1,866 | 1,905 | 1,853 | 1,885 | +59 | +3.2% | 134,400 |
| 2024/08/08 | 1,800 | 1,879 | 1,791 | 1,826 | +6 | +0.3% | 182,500 |
| 2024/08/07 | 1,850 | 1,894 | 1,811 | 1,820 | -126 | -6.5% | 274,000 |
| 2024/08/06 | 1,899 | 1,984 | 1,899 | 1,946 | +194 | +11.1% | 174,000 |
| 2024/08/05 | 1,850 | 1,863 | 1,714 | 1,752 | -190 | -9.8% | 241,500 |
| 2024/08/02 | 1,950 | 1,971 | 1,919 | 1,942 | -58 | -2.9% | 205,900 |
| 2024/08/01 | 2,060 | 2,060 | 1,993 | 2,000 | -67 | -3.2% | 156,100 |
| 2024/07/31 | 2,036 | 2,080 | 2,033 | 2,067 | +24 | +1.2% | 110,700 |
| 2024/07/30 | 2,072 | 2,074 | 2,039 | 2,043 | -46 | -2.2% | 103,800 |
| 2024/07/29 | 2,081 | 2,091 | 2,070 | 2,089 | +24 | +1.2% | 105,000 |
| 2024/07/26 | 2,066 | 2,081 | 2,051 | 2,065 | -12 | -0.6% | 132,400 |
| 2024/07/25 | 2,107 | 2,111 | 2,064 | 2,077 | -47 | -2.2% | 167,300 |
| 2024/07/24 | 2,184 | 2,184 | 2,121 | 2,124 | -65 | -3% | 122,300 |
| 2024/07/23 | 2,150 | 2,189 | 2,147 | 2,189 | +70 | +3.3% | 164,300 |
| 2024/07/22 | 2,153 | 2,158 | 2,112 | 2,119 | -29 | -1.4% | 95,100 |
| 2024/07/19 | 2,145 | 2,154 | 2,125 | 2,148 | +6 | +0.3% | 131,000 |
| 2024/07/18 | 2,152 | 2,170 | 2,138 | 2,142 | -21 | -1% | 107,600 |
| 2024/07/17 | 2,170 | 2,175 | 2,145 | 2,163 | +3 | +0.1% | 77,400 |
| 2024/07/16 | 2,120 | 2,172 | 2,119 | 2,160 | +48 | +2.3% | 152,700 |
| 2024/07/12 | 2,133 | 2,155 | 2,099 | 2,112 | -25 | -1.2% | 157,700 |
| 2024/07/11 | 2,112 | 2,149 | 2,112 | 2,137 | +24 | +1.1% | 141,100 |
| 2024/07/10 | 2,131 | 2,131 | 2,101 | 2,113 | -18 | -0.8% | 135,000 |
| 2024/07/09 | 2,126 | 2,146 | 2,113 | 2,131 | +5 | +0.2% | 124,500 |
| 2024/07/08 | 2,116 | 2,126 | 2,085 | 2,126 | +1 | ±0% | 138,900 |
| 2024/07/05 | 2,140 | 2,158 | 2,106 | 2,125 | -15 | -0.7% | 132,000 |
| 2024/07/04 | 2,142 | 2,146 | 2,120 | 2,140 | -3 | -0.1% | 114,600 |
| 2024/07/03 | 2,132 | 2,143 | 2,103 | 2,143 | ±0 | ±0% | 201,000 |
| 2024/07/02 | 2,130 | 2,154 | 2,092 | 2,143 | +20 | +0.9% | 282,200 |
| 2024/07/01 | 2,072 | 2,128 | 2,062 | 2,123 | +60 | +2.9% | 398,100 |
| 2024/06/28 | 2,076 | 2,083 | 2,053 | 2,063 | +8 | +0.4% | 217,700 |
| 2024/06/27 | 2,070 | 2,070 | 2,048 | 2,055 | -7 | -0.3% | 149,000 |
| 2024/06/26 | 2,064 | 2,066 | 2,043 | 2,062 | +5 | +0.2% | 118,500 |
| 2024/06/25 | 2,069 | 2,071 | 2,045 | 2,057 | +19 | +0.9% | 132,700 |
| 2024/06/24 | 2,076 | 2,076 | 2,024 | 2,038 | -19 | -0.9% | 98,400 |
| 2024/06/21 | 2,080 | 2,089 | 2,050 | 2,057 | -35 | -1.7% | 288,900 |
| 2024/06/20 | 2,113 | 2,127 | 2,088 | 2,092 | -19 | -0.9% | 140,800 |
| 2024/06/19 | 2,118 | 2,129 | 2,107 | 2,111 | -6 | -0.3% | 84,900 |
| 2024/06/18 | 2,130 | 2,136 | 2,113 | 2,117 | +4 | +0.2% | 69,700 |
| 2024/06/17 | 2,132 | 2,134 | 2,095 | 2,113 | -14 | -0.7% | 86,000 |
| 2024/06/14 | 2,087 | 2,129 | 2,085 | 2,127 | +23 | +1.1% | 109,600 |
| 2024/06/13 | 2,154 | 2,154 | 2,087 | 2,104 | -42 | -2% | 157,800 |
| 2024/06/12 | 2,136 | 2,159 | 2,132 | 2,146 | +14 | +0.7% | 54,200 |
| 2024/06/11 | 2,140 | 2,154 | 2,121 | 2,132 | +5 | +0.2% | 72,900 |
| 2024/06/10 | 2,124 | 2,141 | 2,108 | 2,127 | +3 | +0.1% | 101,800 |
| 2024/06/07 | 2,101 | 2,124 | 2,100 | 2,124 | +28 | +1.3% | 63,300 |
| 2024/06/06 | 2,096 | 2,111 | 2,081 | 2,096 | +20 | +1% | 94,800 |
201～
250
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 | 177,900円 | +0.9% | +8.9% | 5.62% | 12.18倍 | 0.98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 | 132,500円 | +2.7% | -10.2% | 3.92% | 16.18倍 | 0.89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 | 520,000円 | +7.0% | +0.3% | 0.96% | 15.85倍 | 2.07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 | 373,500円 | +0.9% | -2.1% | 0.80% | 39.74倍 | 2.13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
