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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 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 |
| 2024/04/15 | 2,048 | 2,093 | 2,045 | 2,081 | +21 | +1% | 43,000 |
| 2024/04/12 | 2,051 | 2,078 | 2,049 | 2,060 | +3 | +0.1% | 46,800 |
| 2024/04/11 | 2,026 | 2,078 | 2,015 | 2,057 | -6 | -0.3% | 61,400 |
| 2024/04/10 | 2,017 | 2,064 | 2,017 | 2,063 | +25 | +1.2% | 46,900 |
| 2024/04/09 | 2,054 | 2,069 | 2,035 | 2,038 | -7 | -0.3% | 51,600 |
| 2024/04/08 | 2,055 | 2,062 | 2,033 | 2,045 | -5 | -0.2% | 55,600 |
| 2024/04/05 | 2,070 | 2,075 | 2,034 | 2,050 | -32 | -1.5% | 70,400 |
| 2024/04/04 | 2,104 | 2,105 | 2,069 | 2,082 | ±0 | ±0% | 103,800 |
| 2024/04/03 | 2,029 | 2,092 | 2,023 | 2,082 | +63 | +3.1% | 105,800 |
| 2024/04/02 | 2,023 | 2,033 | 2,003 | 2,019 | +10 | +0.5% | 90,800 |
| 2024/04/01 | 2,108 | 2,120 | 2,006 | 2,009 | -79 | -3.8% | 61,900 |
| 2024/03/29 | 2,077 | 2,111 | 2,062 | 2,088 | +32 | +1.6% | 100,700 |
| 2024/03/28 | 2,042 | 2,077 | 2,040 | 2,056 | -49 | -2.3% | 213,100 |
| 2024/03/27 | 2,116 | 2,128 | 2,095 | 2,105 | ±0 | ±0% | 195,800 |
| 2024/03/26 | 2,110 | 2,126 | 2,090 | 2,105 | -19 | -0.9% | 171,200 |
| 2024/03/25 | 2,105 | 2,133 | 2,094 | 2,124 | +19 | +0.9% | 173,800 |
| 2024/03/22 | 2,099 | 2,115 | 2,080 | 2,105 | +9 | +0.4% | 106,500 |
| 2024/03/21 | 2,100 | 2,109 | 2,075 | 2,096 | +30 | +1.5% | 110,500 |
| 2024/03/19 | 2,092 | 2,106 | 2,054 | 2,066 | -21 | -1% | 142,000 |
| 2024/03/18 | 2,080 | 2,117 | 2,063 | 2,087 | +32 | +1.6% | 148,500 |
| 2024/03/15 | 2,037 | 2,130 | 2,034 | 2,055 | +18 | +0.9% | 512,200 |
| 2024/03/14 | 2,029 | 2,048 | 2,015 | 2,037 | +7 | +0.3% | 97,500 |
| 2024/03/13 | 2,045 | 2,064 | 2,014 | 2,030 | -10 | -0.5% | 71,100 |
| 2024/03/12 | 2,014 | 2,047 | 1,986 | 2,040 | +26 | +1.3% | 150,000 |
| 2024/03/11 | 2,039 | 2,045 | 1,993 | 2,014 | -37 | -1.8% | 92,400 |
| 2024/03/08 | 1,991 | 2,055 | 1,991 | 2,051 | +62 | +3.1% | 158,800 |
| 2024/03/07 | 1,999 | 2,012 | 1,971 | 1,989 | -5 | -0.3% | 82,900 |
| 2024/03/06 | 1,960 | 2,008 | 1,960 | 1,994 | +11 | +0.6% | 173,800 |
| 2024/03/05 | 1,934 | 1,983 | 1,934 | 1,983 | +49 | +2.5% | 92,500 |
| 2024/03/04 | 1,950 | 1,964 | 1,925 | 1,934 | -2 | -0.1% | 100,200 |
| 2024/03/01 | 1,957 | 1,970 | 1,922 | 1,936 | -26 | -1.3% | 82,100 |
| 2024/02/29 | 1,960 | 1,975 | 1,950 | 1,962 | +16 | +0.8% | 158,400 |
| 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 |
1～
50
件表示中 / 3446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 | 207,400円 | +1.9% | +12.2% | 3.86% | 12.13倍 | 1.17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 |
| ＩＤＯＭ | 139,600円 | +8.7% | +25.1% | 2.91% | 10.31倍 | 2.03倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あいＨＤ | 242,700円 | +14.2% | +50.2% | 3.71% | 8.98倍 | 1.56倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
| ＴＯＫＡＩ ＨＤ | 97,000円 | +4.3% | +12.9% | 3.30% | 14.91倍 | 1.53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 |
| 山 善 | 138,700円 | -5.2% | -42.1% | 3.53% | 18.39倍 | 0.96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
