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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 2,074 | 2,086 | 2,040 | 2,076 | -30 | -1.4% | 51,900 |
| 2024/06/04 | 2,114 | 2,125 | 2,090 | 2,106 | -23 | -1.1% | 78,800 |
| 2024/06/03 | 2,108 | 2,145 | 2,102 | 2,129 | +52 | +2.5% | 99,100 |
| 2024/05/31 | 2,090 | 2,110 | 2,032 | 2,077 | +8 | +0.4% | 363,300 |
| 2024/05/30 | 2,043 | 2,071 | 2,021 | 2,069 | +24 | +1.2% | 93,600 |
| 2024/05/29 | 2,035 | 2,062 | 2,026 | 2,045 | +10 | +0.5% | 106,500 |
| 2024/05/28 | 2,045 | 2,062 | 2,035 | 2,035 | -10 | -0.5% | 53,700 |
| 2024/05/27 | 2,074 | 2,077 | 2,020 | 2,045 | -21 | -1% | 91,700 |
| 2024/05/24 | 2,023 | 2,102 | 2,023 | 2,066 | +21 | +1% | 158,200 |
| 2024/05/23 | 2,045 | 2,055 | 2,005 | 2,045 | -1 | ±0% | 74,900 |
| 2024/05/22 | 2,080 | 2,097 | 2,045 | 2,046 | -33 | -1.6% | 91,600 |
| 2024/05/21 | 2,115 | 2,129 | 2,078 | 2,079 | -24 | -1.1% | 68,400 |
| 2024/05/20 | 2,110 | 2,116 | 2,090 | 2,103 | +3 | +0.1% | 75,600 |
| 2024/05/17 | 2,099 | 2,122 | 2,071 | 2,100 | ±0 | ±0% | 137,100 |
| 2024/05/16 | 2,120 | 2,180 | 2,100 | 2,100 | -10 | -0.5% | 75,300 |
| 2024/05/15 | 2,200 | 2,244 | 2,103 | 2,110 | +36 | +1.7% | 211,400 |
251～
300
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
