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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/14 | 2,106 | 2,119 | 2,042 | 2,074 | -42 | -2% | 130,200 |
| 2024/05/13 | 2,117 | 2,128 | 2,088 | 2,116 | -12 | -0.6% | 60,400 |
| 2024/05/10 | 2,111 | 2,140 | 2,097 | 2,128 | +23 | +1.1% | 55,000 |
| 2024/05/09 | 2,110 | 2,116 | 2,087 | 2,105 | +45 | +2.2% | 63,400 |
| 2024/05/08 | 2,112 | 2,120 | 2,060 | 2,060 | -52 | -2.5% | 52,000 |
| 2024/05/07 | 2,087 | 2,113 | 2,074 | 2,112 | +44 | +2.1% | 87,500 |
| 2024/05/02 | 2,059 | 2,071 | 2,014 | 2,068 | +10 | +0.5% | 55,900 |
| 2024/05/01 | 2,071 | 2,083 | 2,050 | 2,058 | -16 | -0.8% | 52,800 |
| 2024/04/30 | 2,080 | 2,093 | 2,056 | 2,074 | -27 | -1.3% | 88,600 |
| 2024/04/26 | 2,045 | 2,101 | 2,045 | 2,101 | +43 | +2.1% | 93,500 |
| 2024/04/25 | 2,073 | 2,087 | 2,046 | 2,058 | -25 | -1.2% | 68,500 |
| 2024/04/24 | 2,083 | 2,102 | 2,065 | 2,083 | +18 | +0.9% | 66,300 |
| 2024/04/23 | 2,047 | 2,073 | 2,046 | 2,065 | +18 | +0.9% | 46,300 |
| 2024/04/22 | 2,048 | 2,073 | 2,014 | 2,047 | +29 | +1.4% | 74,000 |
| 2024/04/19 | 2,003 | 2,043 | 1,997 | 2,018 | -35 | -1.7% | 100,200 |
| 2024/04/18 | 1,998 | 2,053 | 1,983 | 2,053 | +47 | +2.3% | 52,800 |
| 2024/04/17 | 2,005 | 2,014 | 1,990 | 2,006 | +2 | +0.1% | 74,500 |
| 2024/04/16 | 2,048 | 2,048 | 1,982 | 2,004 | -77 | -3.7% | 69,900 |
301～
350
件表示中 / 3786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 | 217,000円 | +0.9% | +8.9% | 4.61% | 14.86倍 | 1.19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 |
| ＴＯＫＡＩ ＨＤ | 105,300円 | +3.9% | +0.7% | 3.23% | 13.76倍 | 1.47倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| コメダ | 314,000円 | +16.6% | +15.8% | 1.91% | 21.11倍 | 3.13倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 伊藤忠食 | 1,070,000円 | +3.0% | +1.0% | 1.50% | 16.36倍 | 1.17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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
