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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
件表示中 / 3754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 | 206,300円 | +0.9% | +8.9% | 4.85% | 14.13倍 | 1.13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 |
| ハピネット | 579,000円 | +7.0% | +0.3% | 0.86% | 17.65倍 | 2.30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 |
| あいＨＤ | 245,500円 | +36.5% | -43.0% | 4.07% | 6.14倍 | 1.23倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| イエローハット | 152,700円 | +10.3% | +2.1% | 3.80% | 11.77倍 | 1.11倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 山 善 | 138,300円 | +2.7% | -10.2% | 3.76% | 16.89倍 | 0.93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
