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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,313 | 1,319 | 1,298 | 1,310 | -1 | -0.1% | 58,600 |
| 2023/01/24 | 1,300 | 1,325 | 1,299 | 1,311 | +17 | +1.3% | 107,800 |
| 2023/01/23 | 1,285 | 1,296 | 1,266 | 1,294 | +24 | +1.9% | 68,700 |
| 2023/01/20 | 1,272 | 1,285 | 1,270 | 1,270 | -2 | -0.2% | 98,600 |
| 2023/01/19 | 1,269 | 1,282 | 1,265 | 1,272 | -3 | -0.2% | 58,500 |
| 2023/01/18 | 1,255 | 1,288 | 1,254 | 1,275 | +25 | +2% | 68,600 |
| 2023/01/17 | 1,253 | 1,255 | 1,239 | 1,250 | +18 | +1.5% | 51,900 |
| 2023/01/16 | 1,225 | 1,241 | 1,220 | 1,232 | -3 | -0.2% | 55,500 |
| 2023/01/13 | 1,234 | 1,258 | 1,230 | 1,235 | -4 | -0.3% | 67,200 |
| 2023/01/12 | 1,245 | 1,250 | 1,233 | 1,239 | -7 | -0.6% | 56,700 |
| 2023/01/11 | 1,234 | 1,259 | 1,234 | 1,246 | +16 | +1.3% | 77,900 |
| 2023/01/10 | 1,234 | 1,237 | 1,226 | 1,230 | -3 | -0.2% | 75,200 |
| 2023/01/06 | 1,222 | 1,236 | 1,221 | 1,233 | +11 | +0.9% | 85,500 |
| 2023/01/05 | 1,220 | 1,223 | 1,200 | 1,222 | -4 | -0.3% | 74,100 |
| 2023/01/04 | 1,262 | 1,262 | 1,224 | 1,226 | -24 | -1.9% | 104,400 |
| 2022/12/30 | 1,252 | 1,267 | 1,244 | 1,250 | -2 | -0.2% | 74,700 |
| 2022/12/29 | 1,240 | 1,252 | 1,223 | 1,252 | +4 | +0.3% | 73,000 |
| 2022/12/28 | 1,264 | 1,264 | 1,241 | 1,248 | -18 | -1.4% | 76,000 |
| 2022/12/27 | 1,260 | 1,275 | 1,257 | 1,266 | +14 | +1.1% | 46,500 |
| 2022/12/26 | 1,268 | 1,268 | 1,248 | 1,252 | +10 | +0.8% | 73,400 |
| 2022/12/23 | 1,227 | 1,245 | 1,221 | 1,242 | -4 | -0.3% | 51,000 |
| 2022/12/22 | 1,221 | 1,252 | 1,220 | 1,246 | +33 | +2.7% | 108,600 |
| 2022/12/21 | 1,246 | 1,249 | 1,210 | 1,213 | -33 | -2.6% | 107,600 |
| 2022/12/20 | 1,234 | 1,260 | 1,221 | 1,246 | +18 | +1.5% | 147,300 |
| 2022/12/19 | 1,217 | 1,236 | 1,217 | 1,228 | +6 | +0.5% | 74,500 |
| 2022/12/16 | 1,230 | 1,241 | 1,220 | 1,222 | -21 | -1.7% | 103,800 |
| 2022/12/15 | 1,246 | 1,256 | 1,243 | 1,243 | -8 | -0.6% | 74,700 |
| 2022/12/14 | 1,250 | 1,254 | 1,245 | 1,251 | +1 | +0.1% | 68,100 |
| 2022/12/13 | 1,243 | 1,263 | 1,243 | 1,250 | +19 | +1.5% | 77,000 |
| 2022/12/12 | 1,233 | 1,233 | 1,221 | 1,231 | -11 | -0.9% | 42,000 |
| 2022/12/09 | 1,248 | 1,252 | 1,241 | 1,242 | -6 | -0.5% | 83,700 |
| 2022/12/08 | 1,252 | 1,254 | 1,244 | 1,248 | ±0 | ±0% | 107,800 |
| 2022/12/07 | 1,235 | 1,258 | 1,233 | 1,248 | +2 | +0.2% | 100,100 |
| 2022/12/06 | 1,225 | 1,251 | 1,225 | 1,246 | -2 | -0.2% | 115,900 |
| 2022/12/05 | 1,232 | 1,248 | 1,226 | 1,248 | +15 | +1.2% | 101,100 |
| 2022/12/02 | 1,239 | 1,243 | 1,210 | 1,233 | -17 | -1.4% | 114,300 |
| 2022/12/01 | 1,289 | 1,289 | 1,250 | 1,250 | -42 | -3.3% | 101,500 |
| 2022/11/30 | 1,265 | 1,297 | 1,265 | 1,292 | +12 | +0.9% | 156,500 |
| 2022/11/29 | 1,277 | 1,281 | 1,260 | 1,280 | +3 | +0.2% | 79,700 |
| 2022/11/28 | 1,301 | 1,303 | 1,269 | 1,277 | -24 | -1.8% | 82,500 |
| 2022/11/25 | 1,286 | 1,304 | 1,282 | 1,301 | +22 | +1.7% | 145,200 |
| 2022/11/24 | 1,259 | 1,282 | 1,252 | 1,279 | +26 | +2.1% | 142,000 |
| 2022/11/22 | 1,239 | 1,267 | 1,236 | 1,253 | +26 | +2.1% | 254,300 |
| 2022/11/21 | 1,205 | 1,229 | 1,204 | 1,227 | +24 | +2% | 122,600 |
| 2022/11/18 | 1,190 | 1,205 | 1,184 | 1,203 | +31 | +2.6% | 137,200 |
| 2022/11/17 | 1,166 | 1,173 | 1,164 | 1,172 | +6 | +0.5% | 80,300 |
| 2022/11/16 | 1,191 | 1,194 | 1,166 | 1,166 | -25 | -2.1% | 82,200 |
| 2022/11/15 | 1,187 | 1,203 | 1,181 | 1,191 | +7 | +0.6% | 120,700 |
| 2022/11/14 | 1,206 | 1,216 | 1,183 | 1,184 | -25 | -2.1% | 88,200 |
| 2022/11/11 | 1,213 | 1,217 | 1,196 | 1,209 | +24 | +2% | 144,800 |
451～
500
件表示中 / 3586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 | 200,300円 | -1.5% | -26.7% | 4.99% | 13.14倍 | 1.08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 |
| Ｔナカヤマ | 221,000円 | +8.2% | +3.7% | 2.26% | 9.69倍 | 0.88倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 円谷フィール | 218,300円 | +9.2% | +24.4% | 1.83% | 11.70倍 | 3.08倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| コメダ | 284,000円 | +5.2% | +6.9% | 1.90% | 20.41倍 | 2.94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 |
| ＴＯＫＡＩ ＨＤ | 92,200円 | +5.4% | +3.0% | 3.69% | 13.38倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
