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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,869 | 1,914 | 1,869 | 1,893 | +31 | +1.7% | 129,000 |
| 2025/07/08 | 1,846 | 1,870 | 1,846 | 1,862 | +15 | +0.8% | 106,200 |
| 2025/07/07 | 1,841 | 1,850 | 1,837 | 1,847 | -1 | -0.1% | 56,200 |
| 2025/07/04 | 1,847 | 1,853 | 1,836 | 1,848 | +1 | +0.1% | 59,500 |
| 2025/07/03 | 1,830 | 1,852 | 1,826 | 1,847 | +17 | +0.9% | 95,400 |
| 2025/07/02 | 1,800 | 1,842 | 1,793 | 1,830 | +17 | +0.9% | 188,700 |
| 2025/07/01 | 1,800 | 1,818 | 1,800 | 1,813 | -2 | -0.1% | 72,600 |
| 2025/06/30 | 1,810 | 1,826 | 1,809 | 1,815 | +11 | +0.6% | 132,300 |
| 2025/06/27 | 1,797 | 1,810 | 1,794 | 1,804 | +6 | +0.3% | 87,700 |
| 2025/06/26 | 1,805 | 1,805 | 1,783 | 1,798 | +5 | +0.3% | 55,300 |
| 2025/06/25 | 1,800 | 1,800 | 1,780 | 1,793 | -11 | -0.6% | 83,700 |
| 2025/06/24 | 1,810 | 1,815 | 1,800 | 1,804 | +10 | +0.6% | 86,900 |
| 2025/06/23 | 1,782 | 1,804 | 1,782 | 1,794 | +12 | +0.7% | 68,400 |
| 2025/06/20 | 1,790 | 1,796 | 1,781 | 1,782 | -13 | -0.7% | 152,500 |
| 2025/06/19 | 1,792 | 1,799 | 1,780 | 1,795 | -5 | -0.3% | 54,100 |
| 2025/06/18 | 1,783 | 1,804 | 1,783 | 1,800 | +10 | +0.6% | 51,000 |
| 2025/06/17 | 1,773 | 1,796 | 1,771 | 1,790 | +16 | +0.9% | 69,900 |
| 2025/06/16 | 1,818 | 1,819 | 1,774 | 1,774 | -28 | -1.6% | 100,000 |
| 2025/06/13 | 1,788 | 1,806 | 1,777 | 1,802 | +2 | +0.1% | 112,400 |
| 2025/06/12 | 1,794 | 1,803 | 1,787 | 1,800 | +7 | +0.4% | 80,200 |
| 2025/06/11 | 1,770 | 1,797 | 1,770 | 1,793 | +22 | +1.2% | 111,200 |
| 2025/06/10 | 1,764 | 1,782 | 1,764 | 1,771 | +7 | +0.4% | 96,600 |
| 2025/06/09 | 1,770 | 1,783 | 1,757 | 1,764 | -1 | -0.1% | 126,100 |
| 2025/06/06 | 1,760 | 1,775 | 1,754 | 1,765 | +22 | +1.3% | 90,800 |
| 2025/06/05 | 1,741 | 1,755 | 1,734 | 1,743 | -18 | -1% | 86,000 |
| 2025/06/04 | 1,737 | 1,763 | 1,729 | 1,761 | +5 | +0.3% | 158,500 |
| 2025/06/03 | 1,779 | 1,779 | 1,748 | 1,756 | -19 | -1.1% | 85,700 |
| 2025/06/02 | 1,757 | 1,782 | 1,752 | 1,775 | +34 | +2% | 153,700 |
| 2025/05/30 | 1,721 | 1,756 | 1,721 | 1,741 | +2 | +0.1% | 213,000 |
| 2025/05/29 | 1,733 | 1,750 | 1,727 | 1,739 | +3 | +0.2% | 188,800 |
| 2025/05/28 | 1,738 | 1,748 | 1,725 | 1,736 | +17 | +1% | 127,500 |
| 2025/05/27 | 1,725 | 1,728 | 1,713 | 1,719 | -9 | -0.5% | 75,500 |
| 2025/05/26 | 1,734 | 1,750 | 1,725 | 1,728 | -6 | -0.3% | 106,500 |
| 2025/05/23 | 1,725 | 1,734 | 1,723 | 1,734 | +13 | +0.8% | 64,800 |
| 2025/05/22 | 1,705 | 1,733 | 1,700 | 1,721 | +2 | +0.1% | 100,700 |
| 2025/05/21 | 1,733 | 1,737 | 1,710 | 1,719 | ±0 | ±0% | 132,000 |
| 2025/05/20 | 1,735 | 1,740 | 1,719 | 1,719 | -15 | -0.9% | 74,300 |
| 2025/05/19 | 1,718 | 1,736 | 1,718 | 1,734 | +16 | +0.9% | 66,700 |
| 2025/05/16 | 1,720 | 1,728 | 1,710 | 1,718 | +9 | +0.5% | 115,200 |
| 2025/05/15 | 1,711 | 1,724 | 1,703 | 1,709 | -4 | -0.2% | 86,600 |
| 2025/05/14 | 1,740 | 1,745 | 1,701 | 1,713 | -18 | -1% | 134,200 |
| 2025/05/13 | 1,765 | 1,765 | 1,726 | 1,731 | -19 | -1.1% | 82,900 |
| 2025/05/12 | 1,727 | 1,765 | 1,716 | 1,750 | +23 | +1.3% | 178,000 |
| 2025/05/09 | 1,714 | 1,737 | 1,714 | 1,727 | +23 | +1.3% | 82,000 |
| 2025/05/08 | 1,702 | 1,710 | 1,691 | 1,704 | +2 | +0.1% | 53,800 |
| 2025/05/07 | 1,685 | 1,712 | 1,685 | 1,702 | +17 | +1% | 74,700 |
| 2025/05/02 | 1,681 | 1,696 | 1,675 | 1,685 | +6 | +0.4% | 83,400 |
| 2025/05/01 | 1,671 | 1,701 | 1,660 | 1,679 | +2 | +0.1% | 250,300 |
| 2025/04/30 | 1,692 | 1,693 | 1,677 | 1,677 | -3 | -0.2% | 96,000 |
| 2025/04/28 | 1,692 | 1,703 | 1,677 | 1,680 | +4 | +0.2% | 94,700 |
1～
50
件表示中 / 3738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 | 189,300円 | +0.9% | +8.9% | 5.28% | 12.96倍 | 1.04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 |
| あいＨＤ | 237,000円 | +36.5% | -43.0% | 4.22% | 5.93倍 | 1.19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 |
| 伊藤忠食 | 993,000円 | +3.0% | +1.0% | 1.61% | 15.18倍 | 1.09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 |
| ミツウロコＧＨＤ | 209,800円 | +8.1% | +24.9% | 2.67% | 13.45倍 | 1.20倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| オートバクス | 145,500円 | +10.6% | +7.9% | 4.12% | 13.93倍 | 0.87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
