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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,935 | 1,959 | 1,934 | 1,946 | +21 | +1.1% | 100,500 |
| 2024/02/27 | 1,912 | 1,946 | 1,904 | 1,925 | +4 | +0.2% | 113,800 |
| 2024/02/26 | 1,954 | 1,963 | 1,916 | 1,921 | +6 | +0.3% | 85,600 |
| 2024/02/22 | 1,901 | 1,927 | 1,895 | 1,915 | +29 | +1.5% | 104,500 |
| 2024/02/21 | 1,923 | 1,942 | 1,886 | 1,886 | -37 | -1.9% | 93,200 |
| 2024/02/20 | 1,946 | 1,955 | 1,914 | 1,923 | -2 | -0.1% | 87,300 |
| 2024/02/19 | 1,883 | 1,925 | 1,883 | 1,925 | +47 | +2.5% | 107,800 |
| 2024/02/16 | 1,873 | 1,892 | 1,862 | 1,878 | +26 | +1.4% | 204,300 |
| 2024/02/15 | 1,840 | 1,871 | 1,825 | 1,852 | +17 | +0.9% | 229,700 |
| 2024/02/14 | 1,920 | 1,920 | 1,812 | 1,835 | +66 | +3.7% | 285,200 |
| 2024/02/13 | 1,770 | 1,780 | 1,747 | 1,769 | +28 | +1.6% | 133,500 |
| 2024/02/09 | 1,736 | 1,752 | 1,727 | 1,741 | +5 | +0.3% | 96,100 |
| 2024/02/08 | 1,733 | 1,753 | 1,702 | 1,736 | +6 | +0.3% | 110,700 |
| 2024/02/07 | 1,727 | 1,735 | 1,715 | 1,730 | +22 | +1.3% | 100,200 |
| 2024/02/06 | 1,701 | 1,734 | 1,701 | 1,708 | ±0 | ±0% | 84,300 |
| 2024/02/05 | 1,737 | 1,737 | 1,698 | 1,708 | -4 | -0.2% | 92,100 |
| 2024/02/02 | 1,697 | 1,715 | 1,682 | 1,712 | +15 | +0.9% | 76,300 |
| 2024/02/01 | 1,661 | 1,703 | 1,661 | 1,697 | +21 | +1.3% | 80,400 |
| 2024/01/31 | 1,653 | 1,676 | 1,653 | 1,676 | +18 | +1.1% | 60,200 |
| 2024/01/30 | 1,692 | 1,692 | 1,658 | 1,658 | -42 | -2.5% | 67,900 |
| 2024/01/29 | 1,667 | 1,704 | 1,667 | 1,700 | +33 | +2% | 82,600 |
| 2024/01/26 | 1,680 | 1,695 | 1,660 | 1,667 | -13 | -0.8% | 80,600 |
| 2024/01/25 | 1,666 | 1,693 | 1,666 | 1,680 | +12 | +0.7% | 80,300 |
| 2024/01/24 | 1,669 | 1,685 | 1,662 | 1,668 | -1 | -0.1% | 70,800 |
| 2024/01/23 | 1,682 | 1,695 | 1,665 | 1,669 | -8 | -0.5% | 71,600 |
| 2024/01/22 | 1,692 | 1,698 | 1,677 | 1,677 | -3 | -0.2% | 49,300 |
| 2024/01/19 | 1,688 | 1,701 | 1,676 | 1,680 | -4 | -0.2% | 59,200 |
| 2024/01/18 | 1,673 | 1,695 | 1,673 | 1,684 | +11 | +0.7% | 55,200 |
| 2024/01/17 | 1,694 | 1,712 | 1,673 | 1,673 | -21 | -1.2% | 91,500 |
| 2024/01/16 | 1,718 | 1,718 | 1,690 | 1,694 | -24 | -1.4% | 64,300 |
| 2024/01/15 | 1,710 | 1,727 | 1,701 | 1,718 | +25 | +1.5% | 84,300 |
| 2024/01/12 | 1,696 | 1,701 | 1,681 | 1,693 | +13 | +0.8% | 80,200 |
| 2024/01/11 | 1,692 | 1,698 | 1,677 | 1,680 | +3 | +0.2% | 86,000 |
| 2024/01/10 | 1,664 | 1,689 | 1,664 | 1,677 | +13 | +0.8% | 77,300 |
| 2024/01/09 | 1,657 | 1,669 | 1,650 | 1,664 | +7 | +0.4% | 69,700 |
| 2024/01/05 | 1,653 | 1,664 | 1,650 | 1,657 | +7 | +0.4% | 68,200 |
| 2024/01/04 | 1,606 | 1,655 | 1,592 | 1,650 | +44 | +2.7% | 86,200 |
| 2023/12/29 | 1,615 | 1,622 | 1,590 | 1,606 | -6 | -0.4% | 48,800 |
| 2023/12/28 | 1,620 | 1,630 | 1,604 | 1,612 | -24 | -1.5% | 44,300 |
| 2023/12/27 | 1,623 | 1,642 | 1,618 | 1,636 | +10 | +0.6% | 69,700 |
| 2023/12/26 | 1,617 | 1,635 | 1,613 | 1,626 | +6 | +0.4% | 54,000 |
| 2023/12/25 | 1,667 | 1,667 | 1,607 | 1,620 | -30 | -1.8% | 66,300 |
| 2023/12/22 | 1,629 | 1,657 | 1,625 | 1,650 | +32 | +2% | 110,400 |
| 2023/12/21 | 1,618 | 1,627 | 1,615 | 1,618 | -9 | -0.6% | 66,400 |
| 2023/12/20 | 1,621 | 1,637 | 1,621 | 1,627 | +6 | +0.4% | 76,200 |
| 2023/12/19 | 1,625 | 1,629 | 1,609 | 1,621 | +4 | +0.2% | 82,300 |
| 2023/12/18 | 1,621 | 1,629 | 1,605 | 1,617 | -44 | -2.6% | 124,200 |
| 2023/12/15 | 1,661 | 1,681 | 1,654 | 1,661 | +16 | +1% | 184,600 |
| 2023/12/14 | 1,668 | 1,685 | 1,639 | 1,645 | -14 | -0.8% | 86,700 |
| 2023/12/13 | 1,666 | 1,677 | 1,654 | 1,659 | -7 | -0.4% | 71,900 |
351～
400
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
