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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,581 | 1,604 | 1,545 | 1,602 | -43 | -2.6% | 172,800 |
| 2025/04/10 | 1,677 | 1,684 | 1,615 | 1,645 | +88 | +5.7% | 160,700 |
| 2025/04/09 | 1,576 | 1,576 | 1,539 | 1,557 | -42 | -2.6% | 162,400 |
| 2025/04/08 | 1,579 | 1,615 | 1,576 | 1,599 | +64 | +4.2% | 138,200 |
| 2025/04/07 | 1,500 | 1,563 | 1,478 | 1,535 | -78 | -4.8% | 184,000 |
| 2025/04/04 | 1,602 | 1,632 | 1,587 | 1,613 | -49 | -2.9% | 220,500 |
| 2025/04/03 | 1,650 | 1,667 | 1,635 | 1,662 | -41 | -2.4% | 150,300 |
| 2025/04/02 | 1,730 | 1,735 | 1,696 | 1,703 | -30 | -1.7% | 133,300 |
| 2025/04/01 | 1,749 | 1,756 | 1,731 | 1,733 | +11 | +0.6% | 87,400 |
| 2025/03/31 | 1,740 | 1,742 | 1,718 | 1,722 | -39 | -2.2% | 169,900 |
| 2025/03/28 | 1,760 | 1,769 | 1,740 | 1,761 | -49 | -2.7% | 146,300 |
| 2025/03/27 | 1,800 | 1,810 | 1,785 | 1,810 | +1 | +0.1% | 210,900 |
| 2025/03/26 | 1,815 | 1,815 | 1,798 | 1,809 | +2 | +0.1% | 132,900 |
| 2025/03/25 | 1,803 | 1,812 | 1,796 | 1,807 | ±0 | ±0% | 89,500 |
| 2025/03/24 | 1,808 | 1,808 | 1,788 | 1,807 | +4 | +0.2% | 132,600 |
| 2025/03/21 | 1,811 | 1,815 | 1,801 | 1,803 | -8 | -0.4% | 147,400 |
| 2025/03/19 | 1,800 | 1,822 | 1,800 | 1,811 | +11 | +0.6% | 98,400 |
| 2025/03/18 | 1,799 | 1,813 | 1,792 | 1,800 | +13 | +0.7% | 115,100 |
| 2025/03/17 | 1,775 | 1,791 | 1,768 | 1,787 | +21 | +1.2% | 109,200 |
| 2025/03/14 | 1,760 | 1,778 | 1,756 | 1,766 | -4 | -0.2% | 129,300 |
| 2025/03/13 | 1,765 | 1,774 | 1,758 | 1,770 | -2 | -0.1% | 133,100 |
| 2025/03/12 | 1,743 | 1,773 | 1,743 | 1,772 | +28 | +1.6% | 129,500 |
| 2025/03/11 | 1,765 | 1,765 | 1,737 | 1,744 | -33 | -1.9% | 147,500 |
| 2025/03/10 | 1,785 | 1,792 | 1,775 | 1,777 | -2 | -0.1% | 74,000 |
| 2025/03/07 | 1,777 | 1,789 | 1,760 | 1,779 | -12 | -0.7% | 129,300 |
| 2025/03/06 | 1,795 | 1,797 | 1,785 | 1,791 | +2 | +0.1% | 109,100 |
| 2025/03/05 | 1,783 | 1,796 | 1,776 | 1,789 | +14 | +0.8% | 92,300 |
| 2025/03/04 | 1,792 | 1,800 | 1,773 | 1,775 | -14 | -0.8% | 113,700 |
| 2025/03/03 | 1,769 | 1,790 | 1,769 | 1,789 | +40 | +2.3% | 114,300 |
| 2025/02/28 | 1,755 | 1,762 | 1,727 | 1,749 | +5 | +0.3% | 268,000 |
| 2025/02/27 | 1,732 | 1,746 | 1,730 | 1,744 | +12 | +0.7% | 89,600 |
| 2025/02/26 | 1,760 | 1,763 | 1,721 | 1,732 | -33 | -1.9% | 171,900 |
| 2025/02/25 | 1,759 | 1,776 | 1,754 | 1,765 | -3 | -0.2% | 108,700 |
| 2025/02/21 | 1,769 | 1,769 | 1,753 | 1,768 | +9 | +0.5% | 94,700 |
| 2025/02/20 | 1,771 | 1,775 | 1,755 | 1,759 | -12 | -0.7% | 127,800 |
| 2025/02/19 | 1,785 | 1,785 | 1,768 | 1,771 | -15 | -0.8% | 108,800 |
| 2025/02/18 | 1,784 | 1,786 | 1,769 | 1,786 | +12 | +0.7% | 84,000 |
| 2025/02/17 | 1,794 | 1,795 | 1,774 | 1,774 | -16 | -0.9% | 110,300 |
| 2025/02/14 | 1,800 | 1,811 | 1,780 | 1,790 | -50 | -2.7% | 198,600 |
| 2025/02/13 | 1,848 | 1,848 | 1,826 | 1,840 | +16 | +0.9% | 106,900 |
| 2025/02/12 | 1,820 | 1,831 | 1,809 | 1,824 | +20 | +1.1% | 140,600 |
| 2025/02/10 | 1,801 | 1,808 | 1,799 | 1,804 | +3 | +0.2% | 58,800 |
| 2025/02/07 | 1,790 | 1,803 | 1,790 | 1,801 | +5 | +0.3% | 81,200 |
| 2025/02/06 | 1,771 | 1,800 | 1,771 | 1,796 | +26 | +1.5% | 88,300 |
| 2025/02/05 | 1,787 | 1,790 | 1,770 | 1,770 | -7 | -0.4% | 76,700 |
| 2025/02/04 | 1,800 | 1,801 | 1,773 | 1,777 | -8 | -0.4% | 121,700 |
| 2025/02/03 | 1,800 | 1,801 | 1,783 | 1,785 | -20 | -1.1% | 125,200 |
| 2025/01/31 | 1,805 | 1,809 | 1,796 | 1,805 | +1 | +0.1% | 70,300 |
| 2025/01/30 | 1,794 | 1,808 | 1,790 | 1,804 | +17 | +1% | 81,800 |
| 2025/01/29 | 1,792 | 1,803 | 1,787 | 1,787 | -5 | -0.3% | 86,000 |
1～
50
件表示中 / 3678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 | 160,200円 | -1.5% | -26.7% | 6.24% | 10.51倍 | 0.86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 |
| 日本ライフＬ | 145,300円 | +10.5% | +19.1% | 3.65% | 11.07倍 | 1.86倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| あらた | 304,000円 | +2.6% | +8.2% | 3.36% | 9.23倍 | 0.90倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 東テク | 235,800円 | +10.1% | +30.4% | 4.24% | 10.22倍 | 1.72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 |
| ミツウロコＧＨＤ | 170,200円 | +13.2% | -29.3% | 2.41% | 10.50倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
